60,170$
-0,73%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 60,55 | 61,02 | 59,96 | 60,17 | -0,73% | 16.010,00 |
| 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 |
| 27.11.2024 | 72,79 | 73,20 | 71,70 | 71,85 | -0,46% | 114.312,00 |
| 26.11.2024 | 73,12 | 73,71 | 72,07 | 72,18 | -2,18% | 192.547,00 |
| 25.11.2024 | 72,13 | 74,97 | 71,91 | 73,79 | 3,89% | 245.505,00 |
| 22.11.2024 | 70,16 | 71,30 | 69,69 | 71,03 | 2,01% | 311.221,00 |
| 21.11.2024 | 69,54 | 70,04 | 68,70 | 69,63 | 1,03% | 28.519,00 |
| 20.11.2024 | 68,23 | 69,24 | 68,06 | 68,92 | 0,72% | 143.808,00 |
| 19.11.2024 | 69,09 | 69,77 | 68,11 | 68,43 | -2,02% | 160.889,00 |
| 18.11.2024 | 70,46 | 70,70 | 69,62 | 69,84 | -1,16% | 133.982,00 |
| 15.11.2024 | 72,34 | 72,34 | 70,19 | 70,66 | -1,87% | 100.015,00 |
| 14.11.2024 | 72,74 | 73,54 | 71,51 | 72,01 | -0,48% | 125.543,00 |
| 13.11.2024 | 73,70 | 74,07 | 72,10 | 72,36 | -1,01% | 130.295,00 |
| 12.11.2024 | 73,97 | 74,66 | 72,79 | 73,10 | -1,35% | 194.280,00 |
| 11.11.2024 | 74,17 | 74,64 | 72,90 | 74,10 | 1,34% | 153.241,00 |
| 08.11.2024 | 72,06 | 73,27 | 71,85 | 73,12 | 1,20% | 190.971,00 |
| 07.11.2024 | 73,06 | 74,07 | 72,23 | 72,25 | -1,18% | 175.357,00 |
| 06.11.2024 | 73,27 | 74,97 | 72,69 | 73,11 | 5,51% | 291.627,00 |
| 05.11.2024 | 67,21 | 69,63 | 67,21 | 69,29 | 2,70% | 156.145,00 |
| 04.11.2024 | 66,87 | 68,48 | 66,87 | 67,47 | 0,78% | 101.671,00 |
| 01.11.2024 | 67,73 | 67,73 | 66,07 | 66,95 | -0,80% | 278.280,00 |
| 31.10.2024 | 67,74 | 68,44 | 66,02 | 67,49 | -0,88% | 252.793,00 |
| 30.10.2024 | 65,26 | 69,56 | 65,26 | 68,09 | 4,75% | 185.402,00 |
| 29.10.2024 | 65,10 | 65,79 | 64,77 | 65,00 | -1,10% | 162.544,00 |
| 28.10.2024 | 65,81 | 66,99 | 65,68 | 65,72 | 0,60% | 122.037,00 |
| 25.10.2024 | 65,72 | 66,68 | 64,98 | 65,33 | -0,06% | 104.730,00 |
| 24.10.2024 | 65,18 | 65,43 | 64,86 | 65,37 | 0,43% | 127.570,00 |
| 23.10.2024 | 65,55 | 65,99 | 64,74 | 65,09 | -1,38% | 104.242,00 |
| 22.10.2024 | 65,73 | 66,17 | 65,02 | 66,00 | -0,20% | 101.777,00 |
| 21.10.2024 | 67,74 | 67,74 | 66,00 | 66,13 | -2,19% | 123.746,00 |
| 18.10.2024 | 67,41 | 68,56 | 67,05 | 67,61 | 0,64% | 170.712,00 |
| 17.10.2024 | 67,39 | 67,54 | 66,92 | 67,18 | -0,25% | 207.423,00 |
| 16.10.2024 | 67,53 | 68,54 | 67,12 | 67,35 | 0,18% | 145.474,00 |
| 15.10.2024 | 68,25 | 69,05 | 67,23 | 67,23 | -1,60% | 203.474,00 |
| 14.10.2024 | 66,98 | 68,32 | 66,80 | 68,32 | 1,77% | 142.583,00 |
| 11.10.2024 | 64,54 | 67,29 | 64,25 | 67,13 | -4,41% | 277.368,00 |
| 10.10.2024 | 70,55 | 70,94 | 69,26 | 70,23 | -2,06% | 136.594,00 |
| 09.10.2024 | 70,67 | 71,99 | 70,67 | 71,70 | 1,75% | 92.334,00 |
| 08.10.2024 | 71,33 | 71,33 | 70,00 | 70,47 | -0,80% | 108.291,00 |
| 07.10.2024 | 70,79 | 71,28 | 70,18 | 71,04 | -0,42% | 70.504,00 |
| 04.10.2024 | 71,10 | 71,49 | 69,39 | 71,34 | 1,88% | 135.569,00 |
| 03.10.2024 | 70,92 | 71,20 | 69,17 | 70,03 | -2,12% | 91.838,00 |
| 02.10.2024 | 70,46 | 72,21 | 70,46 | 71,54 | 1,12% | 194.563,00 |
| 01.10.2024 | 69,94 | 71,59 | 68,78 | 70,75 | 1,16% | 157.182,00 |
| 30.09.2024 | 69,92 | 70,44 | 69,36 | 69,94 | -0,37% | 141.051,00 |
| 27.09.2024 | 69,89 | 71,56 | 69,89 | 70,20 | 1,61% | 151.936,00 |
| 26.09.2024 | 69,63 | 70,20 | 69,05 | 69,09 | 0,99% | 103.649,00 |
| 25.09.2024 | 69,94 | 70,84 | 68,19 | 68,41 | -1,70% | 153.890,00 |
| 24.09.2024 | 71,02 | 71,20 | 69,39 | 69,59 | -1,89% | 105.107,00 |
| 23.09.2024 | 72,09 | 72,21 | 70,10 | 70,93 | -0,62% | 200.422,00 |
| 20.09.2024 | 73,74 | 73,79 | 71,22 | 71,37 | -3,58% | 870.521,00 |
| 19.09.2024 | 74,06 | 74,10 | 72,79 | 74,02 | 2,86% | 116.933,00 |
| 18.09.2024 | 71,14 | 73,62 | 70,16 | 71,96 | 1,01% | 204.103,00 |
| 17.09.2024 | 69,88 | 71,58 | 69,43 | 71,24 | 2,64% | 155.115,00 |
| 16.09.2024 | 69,26 | 69,75 | 68,15 | 69,41 | 1,02% | 111.633,00 |
| 13.09.2024 | 68,19 | 69,66 | 67,70 | 68,71 | 2,25% | 150.983,00 |
| 12.09.2024 | 66,80 | 67,40 | 65,83 | 67,20 | 1,46% | 71.404,00 |
| 11.09.2024 | 65,63 | 66,93 | 64,44 | 66,23 | 0,82% | 170.503,00 |
| 10.09.2024 | 65,24 | 65,73 | 64,21 | 65,69 | 0,77% | 388.271,00 |
| 09.09.2024 | 65,49 | 65,70 | 64,39 | 65,19 | -0,76% | 309.728,00 |
| 06.09.2024 | 65,81 | 66,45 | 64,87 | 65,69 | 0,11% | 134.233,00 |
| 05.09.2024 | 66,46 | 66,46 | 65,07 | 65,62 | -0,71% | 110.644,00 |
| 04.09.2024 | 66,81 | 66,81 | 65,68 | 66,09 | -1,12% | 93.241,00 |
| 03.09.2024 | 69,46 | 69,46 | 66,38 | 66,84 | -4,06% | 212.190,00 |
| 30.08.2024 | 68,89 | 69,77 | 68,57 | 69,67 | 1,57% | 174.096,00 |
| 29.08.2024 | 68,55 | 69,24 | 67,61 | 68,59 | 1,14% | 146.594,00 |
| 28.08.2024 | 67,64 | 68,46 | 67,18 | 67,82 | 0,00% | 171.310,00 |
| 27.08.2024 | 68,43 | 68,72 | 67,27 | 67,82 | -1,55% | 107.116,00 |
| 26.08.2024 | 69,62 | 69,74 | 68,57 | 68,89 | 0,01% | 97.469,00 |
| 23.08.2024 | 66,40 | 69,22 | 66,31 | 68,88 | 4,27% | 290.227,00 |
| 22.08.2024 | 66,65 | 67,28 | 65,83 | 66,06 | -0,99% | 89.967,00 |
| 21.08.2024 | 65,68 | 66,80 | 65,19 | 66,72 | 2,60% | 130.974,00 |
| 20.08.2024 | 65,67 | 66,13 | 64,86 | 65,03 | -1,39% | 131.381,00 |
| 19.08.2024 | 64,86 | 66,12 | 64,86 | 65,95 | 0,87% | 110.450,00 |
| 16.08.2024 | 65,96 | 66,68 | 65,13 | 65,38 | -1,25% | 157.912,00 |
| 15.08.2024 | 65,80 | 66,93 | 65,05 | 66,21 | 3,11% | 181.630,00 |
| 14.08.2024 | 65,88 | 65,88 | 63,91 | 64,21 | -1,68% | 280.618,00 |
| 13.08.2024 | 63,77 | 65,56 | 63,11 | 65,31 | 3,96% | 136.220,00 |
| 12.08.2024 | 64,18 | 64,18 | 62,62 | 62,82 | -1,97% | 138.808,00 |
| 09.08.2024 | 65,10 | 65,48 | 63,66 | 64,08 | -1,84% | 173.307,00 |
| 08.08.2024 | 65,23 | 65,46 | 64,03 | 65,28 | 1,33% | 125.972,00 |
| 07.08.2024 | 66,81 | 67,21 | 64,08 | 64,42 | -1,92% | 182.791,00 |
| 06.08.2024 | 65,41 | 67,10 | 64,75 | 65,68 | 0,35% | 172.724,00 |
| 05.08.2024 | 62,82 | 66,33 | 61,92 | 65,45 | -2,04% | 240.501,00 |
| 02.08.2024 | 67,58 | 68,63 | 66,34 | 66,81 | -5,72% | 284.293,00 |