5,636$
-0,59%
Echtzeit-Aktienkurs Gabelli Equity Trust Inc.
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,66 | 5,67 | 5,58 | 5,67 | 0,53% | 492.865,00 |
| 07.07.2026 | 5,72 | 5,73 | 5,64 | 5,64 | -1,40% | 446.424,00 |
| 06.07.2026 | 5,70 | 5,76 | 5,69 | 5,72 | 0,88% | 703.884,00 |
| 02.07.2026 | 5,67 | 5,70 | 5,64 | 5,67 | 0,71% | 789.369,00 |
| 01.07.2026 | 5,63 | 5,71 | 5,62 | 5,63 | -0,53% | 762.356,00 |
| 30.06.2026 | 5,64 | 5,68 | 5,62 | 5,66 | -0,53% | 1.242.670,00 |
| 29.06.2026 | 5,64 | 5,69 | 5,60 | 5,69 | 1,25% | 837.239,00 |
| 26.06.2026 | 5,62 | 5,69 | 5,57 | 5,62 | -0,53% | 1.552.766,00 |
| 25.06.2026 | 5,55 | 5,65 | 5,55 | 5,65 | 1,99% | 1.474.515,00 |
| 24.06.2026 | 5,53 | 5,59 | 5,48 | 5,54 | 0,18% | 1.454.228,00 |
| 23.06.2026 | 5,55 | 5,61 | 5,51 | 5,53 | -0,72% | 1.923.873,00 |
| 22.06.2026 | 5,49 | 5,62 | 5,49 | 5,57 | 1,82% | 2.385.561,00 |
| 19.06.2026 | 5,47 | 5,47 | 5,47 | 5,47 | -0,36% | - |
| 18.06.2026 | 5,47 | 5,49 | 5,42 | 5,49 | 1,48% | 829.560,00 |
| 17.06.2026 | 5,49 | 5,52 | 5,41 | 5,41 | -1,46% | 984.105,00 |
| 16.06.2026 | 5,58 | 5,58 | 5,47 | 5,49 | -1,26% | 1.438.255,00 |
| 15.06.2026 | 5,53 | 5,58 | 5,53 | 5,56 | -1,59% | 1.101.907,00 |
| 12.06.2026 | 5,64 | 5,67 | 5,62 | 5,65 | 0,36% | 977.420,00 |
| 11.06.2026 | 5,55 | 5,63 | 5,52 | 5,63 | 1,26% | 691.351,00 |
| 10.06.2026 | 5,54 | 5,62 | 5,50 | 5,56 | 0,18% | 954.700,00 |
| 09.06.2026 | 5,50 | 5,55 | 5,44 | 5,55 | 1,09% | 1.309.202,00 |
| 08.06.2026 | 5,57 | 5,58 | 5,45 | 5,49 | -0,72% | 1.535.289,00 |
| 05.06.2026 | 5,60 | 5,60 | 5,50 | 5,53 | -1,25% | 861.305,00 |
| 04.06.2026 | 5,62 | 5,63 | 5,57 | 5,60 | -0,18% | 1.272.636,00 |
| 03.06.2026 | 5,64 | 5,65 | 5,59 | 5,61 | -0,18% | 771.152,00 |
| 02.06.2026 | 5,60 | 5,63 | 5,58 | 5,62 | 0,54% | 970.632,00 |
| 01.06.2026 | 5,59 | 5,62 | 5,57 | 5,59 | -0,36% | 1.453.158,00 |
| 29.05.2026 | 5,64 | 5,67 | 5,60 | 5,61 | -0,36% | 1.022.402,00 |
| 28.05.2026 | 5,65 | 5,65 | 5,59 | 5,63 | -0,18% | 1.263.798,00 |
| 27.05.2026 | 5,65 | 5,66 | 5,61 | 5,64 | 0,36% | 853.352,00 |
| 26.05.2026 | 5,63 | 5,65 | 5,59 | 5,62 | 1,08% | 1.017.167,00 |
| 22.05.2026 | 5,60 | 5,61 | 5,55 | 5,56 | -0,18% | 1.057.067,00 |
| 21.05.2026 | 5,59 | 5,59 | 5,53 | 5,57 | 0,36% | 1.307.609,00 |
| 20.05.2026 | 5,54 | 5,59 | 5,54 | 5,55 | 0,18% | 1.116.348,00 |
| 19.05.2026 | 5,56 | 5,57 | 5,51 | 5,54 | -0,54% | 1.066.834,00 |
| 18.05.2026 | 5,55 | 5,58 | 5,51 | 5,57 | 0,72% | 1.477.319,00 |
| 15.05.2026 | 5,60 | 5,60 | 5,52 | 5,53 | -1,25% | 1.602.044,00 |
| 14.05.2026 | 5,60 | 5,63 | 5,58 | 5,60 | 0,18% | 1.142.493,00 |
| 13.05.2026 | 5,61 | 5,61 | 5,55 | 5,59 | 0,18% | 1.062.908,00 |
| 12.05.2026 | 5,62 | 5,63 | 5,54 | 5,58 | -0,18% | 1.218.078,00 |
| 11.05.2026 | 5,55 | 5,67 | 5,54 | 5,59 | -1,41% | 2.154.012,00 |
| 08.05.2026 | 5,66 | 5,70 | 5,65 | 5,67 | 0,00% | 869.156,00 |
| 07.05.2026 | 5,76 | 5,77 | 5,65 | 5,67 | -1,39% | 1.414.841,00 |
| 06.05.2026 | 5,71 | 5,76 | 5,69 | 5,75 | 1,41% | 1.187.696,00 |
| 05.05.2026 | 5,64 | 5,69 | 5,64 | 5,67 | 0,89% | 1.451.717,00 |
| 04.05.2026 | 5,71 | 5,71 | 5,62 | 5,62 | -1,06% | 1.192.919,00 |
| 01.05.2026 | 5,71 | 5,76 | 5,68 | 5,68 | 0,18% | 1.104.871,00 |
| 30.04.2026 | 5,57 | 5,69 | 5,57 | 5,67 | 2,16% | 1.075.129,00 |
| 29.04.2026 | 5,61 | 5,64 | 5,49 | 5,55 | -1,42% | 2.627.456,00 |
| 28.04.2026 | 5,75 | 5,75 | 5,62 | 5,63 | -1,40% | 1.439.139,00 |
| 27.04.2026 | 5,61 | 5,71 | 5,61 | 5,71 | 1,78% | 834.182,00 |
| 24.04.2026 | 5,60 | 5,65 | 5,56 | 5,61 | 0,90% | 844.351,00 |
| 23.04.2026 | 5,58 | 5,61 | 5,55 | 5,56 | -0,36% | 979.274,00 |
| 22.04.2026 | 5,65 | 5,67 | 5,56 | 5,58 | -0,89% | 1.295.875,00 |
| 21.04.2026 | 5,70 | 5,70 | 5,60 | 5,63 | -1,23% | 1.102.338,00 |
| 20.04.2026 | 5,80 | 5,80 | 5,67 | 5,70 | -1,55% | 1.102.692,00 |
| 17.04.2026 | 5,79 | 5,88 | 5,78 | 5,79 | 0,00% | 973.293,00 |
| 16.04.2026 | 5,66 | 5,82 | 5,64 | 5,79 | 2,30% | 1.460.537,00 |
| 15.04.2026 | 5,66 | 5,68 | 5,64 | 5,66 | 0,00% | 845.857,00 |
| 14.04.2026 | 5,63 | 5,69 | 5,63 | 5,66 | 0,35% | 871.985,00 |
| 13.04.2026 | 5,59 | 5,65 | 5,55 | 5,64 | 0,89% | 916.194,00 |
| 10.04.2026 | 5,61 | 5,62 | 5,57 | 5,59 | 0,18% | 693.390,00 |
| 09.04.2026 | 5,57 | 5,59 | 5,54 | 5,58 | -0,18% | 1.316.927,00 |
| 08.04.2026 | 5,49 | 5,63 | 5,47 | 5,59 | 4,10% | 1.530.448,00 |
| 07.04.2026 | 5,35 | 5,40 | 5,32 | 5,37 | -0,37% | 964.135,00 |
| 06.04.2026 | 5,35 | 5,40 | 5,31 | 5,39 | 0,94% | 1.252.673,00 |
| 02.04.2026 | 5,36 | 5,44 | 5,32 | 5,34 | -1,48% | 1.623.983,00 |
| 01.04.2026 | 5,37 | 5,44 | 5,28 | 5,42 | -3,21% | 3.137.652,00 |
| 31.03.2026 | 5,56 | 5,60 | 5,53 | 5,60 | 2,19% | 765.695,00 |
| 30.03.2026 | 5,57 | 5,61 | 5,48 | 5,48 | -0,54% | 957.022,00 |
| 27.03.2026 | 5,50 | 5,54 | 5,48 | 5,51 | 0,00% | 1.038.223,00 |
| 26.03.2026 | 5,53 | 5,60 | 5,49 | 5,51 | -1,08% | 924.078,00 |
| 25.03.2026 | 5,69 | 5,73 | 5,57 | 5,57 | -1,59% | 726.341,00 |
| 24.03.2026 | 5,59 | 5,70 | 5,57 | 5,66 | 1,07% | 1.936.219,00 |
| 23.03.2026 | 5,54 | 5,70 | 5,53 | 5,60 | 1,45% | 2.018.971,00 |
| 20.03.2026 | 5,51 | 5,53 | 5,50 | 5,52 | -0,36% | 1.106.966,00 |
| 19.03.2026 | 5,50 | 5,54 | 5,48 | 5,54 | 0,54% | 1.477.035,00 |
| 18.03.2026 | 5,52 | 5,58 | 5,51 | 5,51 | -0,36% | 893.053,00 |
| 17.03.2026 | 5,55 | 5,58 | 5,53 | 5,53 | -2,64% | 1.402.088,00 |
| 16.03.2026 | 5,68 | 5,73 | 5,64 | 5,68 | 1,07% | 1.036.931,00 |
| 13.03.2026 | 5,70 | 5,71 | 5,59 | 5,62 | -1,23% | 1.194.197,00 |
| 12.03.2026 | 5,68 | 5,74 | 5,64 | 5,69 | -0,87% | 923.169,00 |
| 11.03.2026 | 5,84 | 5,84 | 5,71 | 5,74 | -1,03% | 901.047,00 |
| 10.03.2026 | 5,77 | 5,90 | 5,77 | 5,80 | 0,52% | 2.303,00 |
| 09.03.2026 | 5,83 | 5,84 | 5,71 | 5,77 | -1,54% | 2.303,00 |
| 06.03.2026 | 5,90 | 5,90 | 5,83 | 5,86 | -1,35% | 2.303,00 |
| 05.03.2026 | 6,04 | 6,04 | 5,88 | 5,94 | -1,66% | 2.303,00 |
| 04.03.2026 | 6,04 | 6,04 | 5,99 | 6,04 | 0,83% | 2.303,00 |
| 03.03.2026 | 5,99 | 6,02 | 5,93 | 5,99 | -0,83% | 2.303,00 |
| 02.03.2026 | 6,08 | 6,10 | 5,96 | 6,04 | 3,45% | 2.303,00 |
| 27.02.2026 | 5,86 | 5,88 | 5,82 | 5,84 | -0,80% | 2.303,00 |
| 26.02.2026 | 5,89 | 5,89 | 5,77 | 5,89 | -0,16% | 2.303,00 |
| 25.02.2026 | 5,90 | 5,92 | 5,86 | 5,89 | 0,16% | 2.303,00 |
| 24.02.2026 | 5,85 | 5,89 | 5,83 | 5,89 | 0,97% | 2.303,00 |
| 23.02.2026 | 5,85 | 5,87 | 5,79 | 5,83 | 0,00% | 2.303,00 |
| 20.02.2026 | 5,89 | 5,89 | 5,81 | 5,83 | -0,48% | 1.208.567,00 |
| 19.02.2026 | 5,87 | 5,90 | 5,86 | 5,86 | -0,64% | 3.959.896,00 |
| 18.02.2026 | 5,98 | 5,98 | 5,85 | 5,89 | -1,89% | 2.032.239,00 |
| 17.02.2026 | 5,95 | 6,01 | 5,93 | 6,01 | 0,95% | 577.571,00 |
| 13.02.2026 | 5,93 | 6,02 | 5,90 | 5,95 | 0,32% | 484.575,00 |