64,080$
5,07%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 59,00 | 62,66 | 58,60 | 61,00 | 3,46% | 339.357,00 |
| 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 |
| 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 |