52,700$
-0,28%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,80 | 52,80 | 52,11 | 52,70 | -0,28% | 7.110,00 |
| 24.04.2025 | 51,46 | 53,06 | 51,09 | 52,85 | 3,12% | 212.483,00 |
| 23.04.2025 | 53,11 | 53,36 | 51,19 | 51,25 | 0,06% | 182.788,00 |
| 22.04.2025 | 51,20 | 51,67 | 50,09 | 51,22 | 2,03% | 202.538,00 |
| 21.04.2025 | 51,25 | 51,25 | 49,47 | 50,20 | -3,05% | 257.620,00 |
| 17.04.2025 | 51,69 | 52,49 | 51,60 | 51,78 | -0,04% | 179.753,00 |
| 16.04.2025 | 52,72 | 53,32 | 50,56 | 51,80 | -2,83% | 258.800,00 |
| 15.04.2025 | 53,38 | 54,12 | 52,20 | 53,31 | -0,04% | 304.061,00 |
| 14.04.2025 | 55,35 | 55,50 | 52,78 | 53,33 | -1,66% | 235.509,00 |
| 11.04.2025 | 53,28 | 54,55 | 52,02 | 54,23 | 1,38% | 240.760,00 |
| 10.04.2025 | 54,18 | 55,15 | 52,06 | 53,49 | -5,09% | 246.258,00 |
| 09.04.2025 | 50,83 | 57,48 | 50,83 | 56,36 | 9,69% | 480.878,00 |
| 08.04.2025 | 53,07 | 53,27 | 50,81 | 51,38 | -0,16% | 400.459,00 |
| 07.04.2025 | 50,76 | 53,78 | 49,15 | 51,46 | -2,00% | 446.492,00 |
| 04.04.2025 | 51,01 | 53,02 | 48,96 | 52,51 | -1,87% | 437.150,00 |
| 03.04.2025 | 56,51 | 57,28 | 53,40 | 53,51 | -9,44% | 368.874,00 |
| 02.04.2025 | 57,20 | 59,20 | 56,85 | 59,09 | 1,81% | 279.278,00 |
| 01.04.2025 | 58,51 | 58,74 | 57,37 | 58,04 | -1,21% | 251.469,00 |
| 31.03.2025 | 58,87 | 59,15 | 57,77 | 58,75 | -1,24% | 299.070,00 |
| 28.03.2025 | 62,07 | 62,28 | 59,01 | 59,49 | -3,91% | 290.247,00 |
| 27.03.2025 | 62,20 | 62,37 | 61,37 | 61,91 | 0,16% | 249.479,00 |
| 26.03.2025 | 63,22 | 63,76 | 61,43 | 61,81 | -1,87% | 210.809,00 |
| 25.03.2025 | 63,20 | 63,59 | 62,09 | 62,99 | -0,58% | 282.912,00 |
| 24.03.2025 | 62,01 | 63,45 | 61,87 | 63,36 | 4,06% | 334.067,00 |
| 21.03.2025 | 64,10 | 64,10 | 60,37 | 60,89 | -5,07% | 1.244.355,00 |
| 20.03.2025 | 65,52 | 65,84 | 64,06 | 64,15 | -2,99% | 250.682,00 |
| 19.03.2025 | 65,15 | 66,54 | 64,88 | 66,12 | 1,12% | 253.653,00 |
| 18.03.2025 | 65,32 | 65,92 | 65,04 | 65,39 | -1,04% | 300.845,00 |
| 17.03.2025 | 65,18 | 66,57 | 65,18 | 66,08 | 0,99% | 253.120,00 |
| 14.03.2025 | 64,01 | 65,69 | 63,25 | 65,43 | 3,58% | 329.085,00 |
| 13.03.2025 | 64,26 | 65,47 | 62,88 | 63,17 | -1,36% | 333.152,00 |
| 12.03.2025 | 65,98 | 66,20 | 63,92 | 64,04 | -2,72% | 418.533,00 |
| 11.03.2025 | 65,59 | 66,30 | 64,79 | 65,83 | 0,27% | 340.717,00 |
| 10.03.2025 | 65,96 | 67,39 | 65,11 | 65,65 | -1,25% | 322.201,00 |
| 07.03.2025 | 66,18 | 67,05 | 65,62 | 66,48 | 0,30% | 331.892,00 |
| 06.03.2025 | 65,19 | 67,02 | 64,78 | 66,28 | 1,11% | 272.450,00 |
| 05.03.2025 | 65,36 | 66,74 | 64,67 | 65,55 | 1,00% | 338.955,00 |
| 04.03.2025 | 64,16 | 66,27 | 63,67 | 64,90 | 0,08% | 522.697,00 |
| 03.03.2025 | 65,58 | 66,12 | 64,30 | 64,85 | -1,31% | 371.359,00 |
| 28.02.2025 | 64,95 | 66,16 | 64,95 | 65,71 | 1,25% | 328.362,00 |
| 27.02.2025 | 66,50 | 66,72 | 64,78 | 64,90 | -3,21% | 382.429,00 |
| 26.02.2025 | 67,76 | 68,53 | 66,39 | 67,05 | 0,04% | 408.205,00 |
| 25.02.2025 | 64,84 | 68,23 | 64,84 | 67,02 | 2,34% | 443.761,00 |
| 24.02.2025 | 65,06 | 66,10 | 64,20 | 65,49 | 0,92% | 367.594,00 |
| 21.02.2025 | 66,17 | 66,70 | 64,02 | 64,89 | -0,60% | 409.096,00 |
| 20.02.2025 | 64,80 | 65,96 | 62,70 | 65,28 | 0,74% | 429.178,00 |
| 19.02.2025 | 65,37 | 71,07 | 64,64 | 64,80 | 11,74% | 560.028,00 |
| 18.02.2025 | 58,67 | 59,09 | 57,80 | 57,99 | -1,46% | 212.499,00 |
| 14.02.2025 | 59,59 | 60,02 | 58,74 | 58,85 | -0,41% | 100.393,00 |
| 13.02.2025 | 59,27 | 59,29 | 58,57 | 59,09 | 1,37% | 194.915,00 |
| 12.02.2025 | 59,07 | 59,07 | 58,22 | 58,29 | -3,45% | 145.739,00 |
| 11.02.2025 | 59,45 | 60,48 | 59,45 | 60,37 | 0,40% | 101.101,00 |
| 10.02.2025 | 59,60 | 60,57 | 59,23 | 60,13 | 1,50% | 138.259,00 |
| 07.02.2025 | 59,70 | 59,70 | 58,41 | 59,24 | -1,20% | 134.916,00 |
| 06.02.2025 | 60,22 | 60,84 | 59,80 | 59,96 | -0,03% | 204.445,00 |
| 05.02.2025 | 60,00 | 60,87 | 58,45 | 59,98 | 0,60% | 147.991,00 |
| 04.02.2025 | 58,39 | 59,63 | 58,38 | 59,62 | 1,46% | 165.081,00 |
| 03.02.2025 | 59,77 | 60,47 | 58,61 | 58,76 | -4,25% | 191.031,00 |
| 31.01.2025 | 62,10 | 62,97 | 61,32 | 61,37 | -1,68% | 479.165,00 |
| 30.01.2025 | 62,26 | 63,10 | 62,05 | 62,42 | 1,12% | 123.656,00 |
| 29.01.2025 | 62,29 | 62,93 | 61,44 | 61,73 | -0,02% | 156.721,00 |
| 28.01.2025 | 62,23 | 62,46 | 61,68 | 61,74 | -1,11% | 154.512,00 |
| 27.01.2025 | 62,02 | 63,87 | 62,01 | 62,43 | 0,18% | 184.419,00 |
| 24.01.2025 | 61,40 | 62,51 | 61,32 | 62,32 | 1,48% | 199.795,00 |
| 23.01.2025 | 61,53 | 62,10 | 60,57 | 61,41 | -0,45% | 125.710,00 |
| 22.01.2025 | 62,69 | 63,02 | 61,53 | 61,69 | -2,13% | 156.180,00 |
| 21.01.2025 | 63,33 | 63,77 | 63,03 | 63,03 | 0,83% | 161.013,00 |
| 17.01.2025 | 63,27 | 63,27 | 62,09 | 62,51 | 0,50% | 143.663,00 |
| 16.01.2025 | 61,17 | 62,20 | 60,48 | 62,20 | 1,68% | 148.969,00 |
| 15.01.2025 | 61,71 | 61,93 | 60,95 | 61,17 | 2,14% | 152.447,00 |
| 14.01.2025 | 58,35 | 59,90 | 58,35 | 59,89 | 3,40% | 176.557,00 |
| 13.01.2025 | 55,79 | 57,93 | 55,31 | 57,92 | 3,06% | 179.145,00 |
| 10.01.2025 | 57,92 | 58,26 | 56,15 | 56,20 | -4,76% | 281.096,00 |
| 08.01.2025 | 57,79 | 59,04 | 57,34 | 59,01 | 0,75% | 201.204,00 |
| 07.01.2025 | 59,08 | 59,78 | 57,66 | 58,57 | -0,86% | 173.636,00 |
| 06.01.2025 | 59,59 | 60,45 | 58,96 | 59,08 | -0,12% | 147.469,00 |
| 03.01.2025 | 58,59 | 59,20 | 58,10 | 59,15 | 1,25% | 109.646,00 |
| 02.01.2025 | 59,51 | 59,72 | 58,11 | 58,42 | -0,81% | 178.351,00 |
| 31.12.2024 | 59,27 | 59,71 | 58,68 | 58,90 | 0,39% | 146.541,00 |
| 30.12.2024 | 58,97 | 59,17 | 58,28 | 58,67 | -0,93% | 170.517,00 |
| 27.12.2024 | 59,97 | 60,86 | 59,05 | 59,22 | -2,07% | 209.570,00 |
| 26.12.2024 | 59,76 | 60,73 | 59,55 | 60,47 | 0,28% | 197.872,00 |
| 24.12.2024 | 60,07 | 60,45 | 59,52 | 60,30 | 0,05% | 224.189,00 |
| 23.12.2024 | 60,68 | 61,08 | 59,96 | 60,27 | -0,56% | 180.806,00 |
| 20.12.2024 | 59,86 | 61,26 | 59,61 | 60,61 | 0,03% | 1.658.916,00 |
| 19.12.2024 | 62,41 | 62,82 | 60,54 | 60,59 | -2,12% | 259.748,00 |
| 18.12.2024 | 65,36 | 65,93 | 61,56 | 61,90 | -4,56% | 233.884,00 |
| 17.12.2024 | 65,76 | 66,28 | 64,72 | 64,86 | -2,06% | 183.445,00 |
| 16.12.2024 | 66,66 | 67,28 | 66,08 | 66,22 | -1,13% | 174.450,00 |
| 13.12.2024 | 68,18 | 68,36 | 66,83 | 66,98 | -1,90% | 180.115,00 |
| 12.12.2024 | 69,81 | 69,83 | 68,25 | 68,28 | -2,49% | 93.624,00 |
| 11.12.2024 | 70,22 | 70,44 | 69,30 | 70,02 | 0,97% | 98.773,00 |
| 10.12.2024 | 70,03 | 70,55 | 68,67 | 69,35 | -0,99% | 119.091,00 |
| 09.12.2024 | 71,34 | 71,90 | 69,97 | 70,04 | -0,82% | 104.096,00 |
| 06.12.2024 | 71,52 | 71,67 | 69,90 | 70,62 | -0,06% | 89.751,00 |
| 05.12.2024 | 72,00 | 72,18 | 70,58 | 70,66 | -1,87% | 102.391,00 |
| 04.12.2024 | 71,60 | 72,40 | 70,93 | 72,01 | 0,45% | 168.715,00 |
| 03.12.2024 | 73,09 | 73,44 | 71,49 | 71,69 | -1,54% | 130.596,00 |
| 02.12.2024 | 72,24 | 73,29 | 71,92 | 72,81 | 0,51% | 125.561,00 |
| 29.11.2024 | 72,55 | 72,85 | 71,76 | 72,44 | 0,82% | 86.359,00 |