61,680$
1,73%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 61,08 | 61,69 | 61,08 | 61,48 | 1,40% | 3.392,00 |
| 10.09.2025 | 58,68 | 60,63 | 58,68 | 60,63 | 2,62% | 20.358,00 |
| 09.09.2025 | 60,33 | 60,33 | 58,79 | 59,08 | -2,78% | 146.273,00 |
| 08.09.2025 | 61,74 | 61,74 | 60,58 | 60,77 | -1,57% | 14.405,00 |
| 05.09.2025 | 62,49 | 63,46 | 61,30 | 61,74 | -0,53% | 146.158,00 |
| 04.09.2025 | 59,96 | 62,09 | 59,36 | 62,07 | 4,07% | 240.773,00 |
| 03.09.2025 | 60,22 | 61,24 | 59,15 | 59,64 | -1,63% | 191.856,00 |
| 02.09.2025 | 61,67 | 61,68 | 60,25 | 60,63 | -3,13% | 170.422,00 |
| 29.08.2025 | 64,02 | 64,26 | 62,59 | 62,59 | -2,29% | 259.492,00 |
| 28.08.2025 | 64,58 | 64,58 | 63,02 | 64,06 | -0,81% | 125.705,00 |
| 27.08.2025 | 64,11 | 66,09 | 63,92 | 64,58 | 0,17% | 177.770,00 |
| 26.08.2025 | 64,63 | 65,36 | 64,28 | 64,47 | -0,57% | 138.169,00 |
| 25.08.2025 | 65,14 | 65,66 | 63,47 | 64,84 | -1,31% | 193.998,00 |
| 22.08.2025 | 61,69 | 65,94 | 61,37 | 65,70 | 7,42% | 244.180,00 |
| 21.08.2025 | 61,90 | 62,50 | 61,09 | 61,16 | -1,81% | 323.290,00 |
| 20.08.2025 | 62,82 | 62,82 | 60,94 | 62,29 | -1,00% | 293.708,00 |
| 19.08.2025 | 62,68 | 63,49 | 62,11 | 62,92 | 0,80% | 124.740,00 |
| 18.08.2025 | 62,06 | 63,18 | 62,01 | 62,42 | 0,56% | 151.608,00 |
| 15.08.2025 | 62,17 | 62,73 | 60,73 | 62,08 | 0,74% | 248.829,00 |
| 14.08.2025 | 62,36 | 62,59 | 61,37 | 61,62 | -2,58% | 199.905,00 |
| 13.08.2025 | 61,78 | 63,64 | 61,56 | 63,25 | 2,76% | 237.826,00 |
| 12.08.2025 | 58,70 | 61,59 | 58,05 | 61,55 | 5,96% | 286.511,00 |
| 11.08.2025 | 58,37 | 58,37 | 56,91 | 58,09 | -0,10% | 246.465,00 |
| 08.08.2025 | 60,01 | 60,50 | 58,14 | 58,15 | -3,21% | 253.071,00 |
| 07.08.2025 | 62,53 | 63,58 | 58,33 | 60,08 | -3,08% | 295.341,00 |
| 06.08.2025 | 59,97 | 62,38 | 56,50 | 61,99 | -3,77% | 764.893,00 |
| 05.08.2025 | 64,90 | 65,29 | 64,12 | 64,42 | -0,02% | 255.424,00 |
| 04.08.2025 | 64,55 | 66,19 | 63,85 | 64,43 | 0,17% | 209.837,00 |
| 01.08.2025 | 64,80 | 65,44 | 63,28 | 64,32 | -2,59% | 224.223,00 |
| 31.07.2025 | 66,35 | 66,63 | 65,43 | 66,03 | -0,91% | 190.255,00 |
| 30.07.2025 | 66,64 | 67,90 | 66,05 | 66,64 | -0,14% | 205.182,00 |
| 29.07.2025 | 66,34 | 67,28 | 65,90 | 66,73 | 1,35% | 394.543,00 |
| 28.07.2025 | 66,12 | 66,30 | 65,44 | 65,84 | -0,18% | 174.168,00 |
| 25.07.2025 | 65,71 | 66,06 | 65,17 | 65,96 | 1,21% | 158.511,00 |
| 24.07.2025 | 65,37 | 65,40 | 64,33 | 65,17 | -0,69% | 165.921,00 |
| 23.07.2025 | 65,12 | 65,78 | 64,70 | 65,62 | 1,91% | 151.157,00 |
| 22.07.2025 | 63,46 | 65,04 | 63,03 | 64,39 | 2,03% | 144.050,00 |
| 21.07.2025 | 63,77 | 63,99 | 62,78 | 63,11 | -0,33% | 166.476,00 |
| 18.07.2025 | 64,12 | 64,12 | 62,99 | 63,32 | -0,33% | 196.803,00 |
| 17.07.2025 | 62,90 | 64,51 | 62,32 | 63,53 | 1,31% | 233.359,00 |
| 16.07.2025 | 62,98 | 63,92 | 62,07 | 62,71 | 0,19% | 256.931,00 |
| 15.07.2025 | 64,03 | 64,33 | 62,58 | 62,59 | -1,53% | 195.806,00 |
| 14.07.2025 | 63,31 | 64,16 | 62,95 | 63,56 | -0,24% | 144.373,00 |
| 11.07.2025 | 63,44 | 64,05 | 63,09 | 63,71 | -0,50% | 222.364,00 |
| 10.07.2025 | 63,36 | 65,13 | 63,35 | 64,03 | 1,39% | 178.847,00 |
| 09.07.2025 | 61,48 | 63,28 | 61,25 | 63,15 | 2,67% | 156.391,00 |
| 08.07.2025 | 60,66 | 62,43 | 60,13 | 61,51 | 1,60% | 149.873,00 |
| 07.07.2025 | 61,91 | 62,26 | 60,34 | 60,54 | -2,84% | 144.695,00 |
| 03.07.2025 | 62,50 | 62,51 | 61,87 | 62,31 | 0,48% | 128.523,00 |
| 02.07.2025 | 61,09 | 62,15 | 60,39 | 62,01 | 1,67% | 230.364,00 |
| 01.07.2025 | 59,00 | 62,66 | 58,60 | 60,99 | 3,44% | 339.355,00 |
| 30.06.2025 | 61,09 | 61,16 | 58,41 | 58,96 | -2,91% | 363.534,00 |
| 27.06.2025 | 60,54 | 61,37 | 60,25 | 60,73 | 0,70% | 565.057,00 |
| 26.06.2025 | 59,54 | 60,46 | 58,01 | 60,31 | 1,29% | 135.132,00 |
| 25.06.2025 | 60,35 | 60,81 | 58,82 | 59,54 | -1,47% | 275.307,00 |
| 24.06.2025 | 60,08 | 60,69 | 59,24 | 60,43 | 1,03% | 153.377,00 |
| 23.06.2025 | 57,93 | 59,84 | 57,93 | 59,82 | 3,08% | 123.922,00 |
| 20.06.2025 | 58,19 | 58,46 | 57,60 | 58,03 | 0,59% | 786.951,00 |
| 18.06.2025 | 57,14 | 58,84 | 57,00 | 57,69 | 0,59% | 174.997,00 |
| 17.06.2025 | 57,27 | 58,14 | 57,04 | 57,35 | -1,07% | 175.398,00 |
| 16.06.2025 | 58,17 | 59,69 | 57,25 | 57,97 | 1,35% | 218.235,00 |
| 13.06.2025 | 57,89 | 58,44 | 56,98 | 57,20 | -3,05% | 178.083,00 |
| 12.06.2025 | 58,72 | 59,09 | 58,18 | 59,00 | -0,10% | 221.188,00 |
| 11.06.2025 | 61,68 | 61,68 | 58,97 | 59,06 | -3,75% | 235.461,00 |
| 10.06.2025 | 60,81 | 61,40 | 60,58 | 61,36 | 1,52% | 128.139,00 |
| 09.06.2025 | 60,46 | 61,04 | 60,21 | 60,44 | 0,87% | 126.161,00 |
| 06.06.2025 | 60,12 | 60,50 | 59,47 | 59,92 | 1,25% | 130.999,00 |
| 05.06.2025 | 58,99 | 59,63 | 58,50 | 59,18 | 0,07% | 159.514,00 |
| 04.06.2025 | 59,30 | 59,38 | 58,80 | 59,14 | -0,02% | 140.471,00 |
| 03.06.2025 | 57,42 | 59,24 | 57,13 | 59,15 | 3,37% | 252.620,00 |
| 02.06.2025 | 58,64 | 58,64 | 56,74 | 57,22 | -2,32% | 153.616,00 |
| 30.05.2025 | 59,19 | 59,19 | 58,11 | 58,58 | -1,35% | 199.237,00 |
| 29.05.2025 | 59,80 | 60,18 | 58,89 | 59,38 | 0,24% | 174.660,00 |
| 28.05.2025 | 60,51 | 60,85 | 59,07 | 59,24 | -2,47% | 159.851,00 |
| 27.05.2025 | 60,22 | 60,78 | 59,24 | 60,74 | 2,81% | 198.252,00 |
| 23.05.2025 | 58,05 | 59,14 | 58,03 | 59,08 | -0,71% | 296.302,00 |
| 22.05.2025 | 59,53 | 59,60 | 57,88 | 59,50 | -0,88% | 648.602,00 |
| 21.05.2025 | 60,59 | 61,35 | 59,93 | 60,03 | -2,12% | 345.465,00 |
| 20.05.2025 | 61,61 | 61,72 | 61,02 | 61,33 | -0,36% | 139.450,00 |
| 19.05.2025 | 61,39 | 62,35 | 60,98 | 61,55 | -1,52% | 143.804,00 |
| 16.05.2025 | 61,18 | 62,62 | 60,45 | 62,50 | 2,19% | 1.383.289,00 |
| 15.05.2025 | 61,24 | 61,56 | 60,51 | 61,16 | -0,71% | 151.186,00 |
| 14.05.2025 | 62,54 | 62,81 | 61,58 | 61,60 | -2,36% | 177.309,00 |
| 13.05.2025 | 62,58 | 63,60 | 61,96 | 63,09 | 1,86% | 220.526,00 |
| 12.05.2025 | 61,89 | 63,25 | 61,08 | 61,94 | 5,70% | 303.133,00 |
| 09.05.2025 | 58,94 | 59,70 | 58,20 | 58,60 | -0,14% | 228.154,00 |
| 08.05.2025 | 57,75 | 59,65 | 57,61 | 58,68 | 3,40% | 324.967,00 |
| 07.05.2025 | 57,58 | 57,88 | 56,30 | 56,75 | -0,09% | 276.688,00 |
| 06.05.2025 | 56,27 | 57,36 | 55,44 | 56,80 | 0,94% | 280.274,00 |
| 05.05.2025 | 57,21 | 58,37 | 56,24 | 56,27 | -3,02% | 317.737,00 |
| 02.05.2025 | 55,76 | 58,49 | 55,67 | 58,02 | 4,48% | 344.529,00 |
| 01.05.2025 | 53,11 | 56,04 | 52,57 | 55,53 | 4,87% | 387.538,00 |
| 30.04.2025 | 53,21 | 53,21 | 50,71 | 52,95 | 0,23% | 429.193,00 |
| 29.04.2025 | 52,31 | 53,21 | 52,31 | 52,83 | 0,46% | 182.782,00 |
| 28.04.2025 | 53,02 | 53,62 | 51,87 | 52,59 | -1,09% | 259.344,00 |
| 25.04.2025 | 52,30 | 53,22 | 52,11 | 53,17 | 0,61% | 172.055,00 |
| 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 |