Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 89,72 | 91,78 | 0,00 | 87,15 | -3,46% | - |
| 25.02.2021 | 91,77 | 92,37 | 88,42 | 90,27 | -7,70% | - |
| 24.02.2021 | 95,62 | 98,03 | 95,58 | 97,80 | 2,89% | - |
| 23.02.2021 | 96,04 | 96,68 | 93,50 | 95,05 | -1,04% | - |
| 22.02.2021 | 95,25 | 97,55 | 94,92 | 96,05 | -0,89% | - |
| 19.02.2021 | 96,00 | 97,03 | 93,92 | 96,91 | 1,49% | - |
| 18.02.2021 | 95,33 | 96,19 | 94,14 | 95,49 | -2,66% | - |
| 17.02.2021 | 97,38 | 100,32 | 95,94 | 98,10 | 2,00% | - |
| 16.02.2021 | 95,82 | 97,25 | 94,71 | 96,18 | 1,15% | - |
| 12.02.2021 | 95,35 | 95,91 | 93,65 | 95,08 | -2,22% | - |
| 11.02.2021 | 98,86 | 99,31 | 94,42 | 97,24 | -0,31% | - |
| 10.02.2021 | 94,94 | 98,57 | 94,82 | 97,54 | 3,69% | - |
| 09.02.2021 | 94,87 | 95,51 | 93,42 | 94,07 | -3,26% | - |
| 08.02.2021 | 97,24 | 98,81 | 96,03 | 97,24 | 2,74% | - |
| 05.02.2021 | 93,21 | 95,57 | 93,03 | 94,65 | 0,60% | - |
| 04.02.2021 | 94,15 | 94,20 | 94,06 | 94,09 | 1,12% | - |
| 03.02.2021 | 91,29 | 93,73 | 89,70 | 93,05 | 0,26% | - |
| 02.02.2021 | 92,88 | 95,22 | 92,44 | 92,81 | 1,08% | - |
| 01.02.2021 | 92,22 | 92,22 | 91,82 | 91,82 | 2,59% | - |
| 29.01.2021 | 89,35 | 89,74 | 89,35 | 89,50 | -1,74% | - |
| 28.01.2021 | 90,35 | 92,82 | 89,97 | 91,09 | 0,35% | - |
| 27.01.2021 | 91,35 | 93,79 | 90,35 | 90,77 | -3,06% | - |
| 26.01.2021 | 93,55 | 93,68 | 93,22 | 93,64 | -2,00% | - |
| 25.01.2021 | 95,69 | 95,70 | 95,56 | 95,56 | -0,96% | - |
| 22.01.2021 | 94,79 | 97,49 | 94,56 | 96,48 | 1,58% | - |
| 21.01.2021 | 97,07 | 97,77 | 94,37 | 94,98 | -2,24% | - |
| 20.01.2021 | 102,34 | 103,09 | 96,31 | 97,16 | -3,53% | - |
| 19.01.2021 | 97,85 | 102,34 | 97,50 | 100,71 | 4,78% | - |
| 15.01.2021 | 93,69 | 96,34 | 92,53 | 96,11 | 0,98% | - |
| 14.01.2021 | 95,17 | 96,97 | 93,91 | 95,18 | 0,57% | - |
| 13.01.2021 | 94,92 | 97,48 | 92,81 | 94,65 | -1,02% | - |
| 12.01.2021 | 92,82 | 95,68 | 92,29 | 95,63 | 4,36% | - |
| 11.01.2021 | 92,03 | 93,17 | 90,16 | 91,63 | -0,21% | - |
| 08.01.2021 | 93,06 | 94,41 | 91,40 | 91,82 | -3,25% | - |
| 07.01.2021 | 93,50 | 95,20 | 92,66 | 94,91 | 1,10% | - |
| 06.01.2021 | 92,50 | 93,87 | 92,24 | 93,87 | 14,56% | - |
| 05.01.2021 | 78,68 | 82,27 | 78,10 | 81,94 | 8,31% | - |
| 04.01.2021 | 74,77 | 76,87 | 73,23 | 75,65 | 5,04% | - |
| 31.12.2020 | 71,28 | 73,14 | 70,84 | 72,02 | 0,69% | - |
| 30.12.2020 | 71,49 | 72,24 | 70,00 | 71,53 | 0,34% | - |
| 29.12.2020 | 72,67 | 72,96 | 70,67 | 71,29 | -1,86% | - |
| 28.12.2020 | 72,93 | 72,93 | 72,63 | 72,64 | 0,99% | - |
| 24.12.2020 | 71,64 | 73,82 | 70,48 | 71,93 | 0,83% | - |
| 23.12.2020 | 71,23 | 72,91 | 69,81 | 71,34 | 0,07% | - |
| 22.12.2020 | 71,27 | 72,46 | 70,65 | 71,29 | -0,17% | - |
| 21.12.2020 | 70,75 | 71,58 | 70,61 | 71,41 | -0,74% | - |
| 18.12.2020 | 72,71 | 73,24 | 70,36 | 71,94 | -4,23% | - |
| 17.12.2020 | 71,05 | 78,75 | 67,03 | 75,12 | 7,81% | - |
| 16.12.2020 | 70,17 | 78,27 | 67,36 | 69,68 | -0,09% | - |
| 15.12.2020 | 68,99 | 70,00 | 67,75 | 69,74 | 0,98% | - |
| 14.12.2020 | 68,77 | 69,06 | 68,77 | 69,06 | 0,11% | - |
| 11.12.2020 | 69,31 | 69,47 | 67,61 | 68,99 | 0,28% | - |
| 10.12.2020 | 68,18 | 69,18 | 67,39 | 68,80 | 0,61% | - |
| 09.12.2020 | 66,91 | 69,48 | 66,91 | 68,38 | 4,22% | - |
| 08.12.2020 | 64,72 | 65,76 | 63,79 | 65,61 | 0,41% | - |
| 07.12.2020 | 64,61 | 65,51 | 64,21 | 65,35 | 0,79% | - |
| 04.12.2020 | 64,76 | 65,16 | 64,18 | 64,84 | 0,68% | - |
| 03.12.2020 | 65,13 | 65,57 | 64,33 | 64,40 | -0,42% | - |
| 02.12.2020 | 64,09 | 65,54 | 63,67 | 64,67 | 6,51% | - |
| 01.12.2020 | 65,30 | 72,17 | 60,72 | 60,72 | -7,16% | - |
| 30.11.2020 | 65,17 | 66,97 | 64,83 | 65,40 | -1,20% | - |
| 27.11.2020 | 65,52 | 66,43 | 65,13 | 66,19 | -0,16% | - |
| 25.11.2020 | 68,28 | 68,49 | 65,61 | 66,30 | -3,32% | - |
| 24.11.2020 | 67,12 | 68,81 | 66,95 | 68,58 | 3,35% | - |
| 23.11.2020 | 65,64 | 66,69 | 65,56 | 66,35 | 1,64% | - |
| 20.11.2020 | 64,46 | 66,14 | 63,89 | 65,28 | 0,97% | - |
| 19.11.2020 | 64,84 | 66,05 | 64,31 | 64,65 | 0,01% | - |
| 18.11.2020 | 65,69 | 66,19 | 64,38 | 64,65 | -1,13% | - |
| 17.11.2020 | 63,45 | 66,33 | 63,24 | 65,39 | 1,07% | - |
| 16.11.2020 | 63,99 | 65,08 | 63,90 | 64,69 | 3,45% | - |
| 13.11.2020 | 62,39 | 62,88 | 61,54 | 62,54 | 2,06% | - |
| 12.11.2020 | 61,01 | 62,09 | 59,64 | 61,27 | 1,33% | - |
| 11.11.2020 | 61,10 | 62,55 | 60,47 | 60,47 | -3,36% | - |
| 10.11.2020 | 62,34 | 63,00 | 0,00 | 62,57 | 1,12% | - |
| 09.11.2020 | 62,25 | 64,03 | 0,00 | 61,88 | 2,93% | - |
| 06.11.2020 | 60,75 | 60,91 | 60,04 | 60,12 | -1,72% | - |
| 05.11.2020 | 61,41 | 62,35 | 60,80 | 61,17 | 1,04% | - |
| 04.11.2020 | 59,80 | 61,57 | 59,61 | 60,54 | -1,08% | - |
| 03.11.2020 | 60,70 | 62,09 | 59,41 | 61,20 | 3,43% | - |
| 02.11.2020 | 60,07 | 60,10 | 58,33 | 59,17 | 3,53% | - |
| 30.10.2020 | 58,54 | 59,88 | 56,93 | 57,15 | -3,15% | - |
| 29.10.2020 | 61,47 | 62,21 | 57,78 | 59,01 | -7,18% | - |
| 28.10.2020 | 61,82 | 64,18 | 61,82 | 63,58 | 2,04% | - |
| 27.10.2020 | 62,37 | 63,55 | 61,89 | 62,31 | -0,74% | - |
| 26.10.2020 | 65,03 | 65,30 | 62,63 | 62,77 | -6,38% | - |
| 23.10.2020 | 67,41 | 68,59 | 66,92 | 67,05 | 0,13% | - |
| 22.10.2020 | 66,66 | 67,61 | 65,96 | 66,96 | 1,66% | - |
| 21.10.2020 | 67,61 | 67,97 | 65,87 | 65,87 | -0,26% | - |
| 20.10.2020 | 68,04 | 68,19 | 66,04 | 66,04 | -0,21% | - |
| 19.10.2020 | 67,81 | 68,36 | 66,18 | 66,18 | -3,21% | - |
| 16.10.2020 | 68,69 | 69,33 | 68,04 | 68,38 | -0,98% | - |
| 15.10.2020 | 68,66 | 70,09 | 68,06 | 69,06 | 0,25% | - |
| 14.10.2020 | 70,71 | 70,71 | 68,43 | 68,89 | -3,09% | - |
| 13.10.2020 | 71,83 | 71,83 | 69,95 | 71,09 | -2,60% | - |
| 12.10.2020 | 71,93 | 73,78 | 71,93 | 72,99 | 0,52% | - |
| 09.10.2020 | 73,48 | 73,90 | 71,26 | 72,61 | -0,85% | - |
| 08.10.2020 | 72,01 | 73,34 | 71,14 | 73,24 | 1,16% | - |
| 07.10.2020 | 72,47 | 73,25 | 71,03 | 72,40 | 2,68% | - |
| 06.10.2020 | 68,19 | 70,78 | 67,05 | 70,51 | 3,66% | - |
| 05.10.2020 | 67,40 | 68,14 | 67,25 | 68,02 | 2,58% | - |