39,220$
-0,81%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 40,35 | 41,23 | 39,46 | 39,54 | -0,88% | 256.605,00 |
| 31.03.2026 | 40,09 | 41,83 | 38,68 | 39,89 | 0,96% | 340.592,00 |
| 30.03.2026 | 40,76 | 40,86 | 39,48 | 39,51 | -2,18% | 280.911,00 |
| 27.03.2026 | 40,57 | 41,09 | 40,23 | 40,39 | -1,30% | 260.918,00 |
| 26.03.2026 | 41,24 | 42,30 | 40,54 | 40,92 | -2,55% | 271.639,00 |
| 25.03.2026 | 42,46 | 42,73 | 41,02 | 41,99 | -0,14% | 241.351,00 |
| 24.03.2026 | 40,27 | 42,62 | 40,27 | 42,05 | 2,94% | 396.674,00 |
| 23.03.2026 | 40,47 | 41,59 | 40,41 | 40,85 | 5,12% | 351.038,00 |
| 20.03.2026 | 40,21 | 40,21 | 38,35 | 38,86 | -2,92% | 605.648,00 |
| 19.03.2026 | 39,56 | 40,27 | 39,04 | 40,03 | 0,48% | 363.804,00 |
| 18.03.2026 | 41,24 | 41,29 | 39,74 | 39,84 | -4,60% | 416.767,00 |
| 17.03.2026 | 42,08 | 42,59 | 41,30 | 41,76 | -0,17% | 359.231,00 |
| 16.03.2026 | 42,33 | 42,49 | 41,57 | 41,83 | 1,36% | 364.207,00 |
| 13.03.2026 | 42,75 | 42,99 | 40,54 | 41,27 | -2,53% | 348.940,00 |
| 12.03.2026 | 41,35 | 43,03 | 41,21 | 42,34 | 0,05% | 582.553,00 |
| 11.03.2026 | 41,71 | 43,29 | 41,54 | 42,32 | 2,03% | 383.859,00 |
| 10.03.2026 | 39,17 | 41,64 | 38,68 | 41,48 | 5,87% | 586.262,00 |
| 09.03.2026 | 39,29 | 39,62 | 37,79 | 39,18 | -2,61% | 395.887,00 |
| 06.03.2026 | 40,03 | 40,34 | 39,50 | 40,23 | -2,43% | 343.616,00 |
| 05.03.2026 | 42,59 | 43,46 | 40,98 | 41,23 | -4,23% | 380.137,00 |
| 04.03.2026 | 44,27 | 44,60 | 42,96 | 43,05 | -1,78% | 343.860,00 |
| 03.03.2026 | 44,53 | 45,00 | 43,05 | 43,83 | -2,95% | 397.765,00 |
| 02.03.2026 | 44,47 | 45,51 | 43,76 | 45,16 | -0,70% | 366.630,00 |
| 27.02.2026 | 48,40 | 49,39 | 45,40 | 45,48 | -7,24% | 328.404,00 |
| 26.02.2026 | 50,41 | 50,41 | 47,25 | 49,03 | -0,37% | 331.116,00 |
| 25.02.2026 | 51,31 | 51,70 | 48,84 | 49,21 | -3,11% | 306.187,00 |
| 24.02.2026 | 50,48 | 51,79 | 50,36 | 50,79 | 0,77% | 146.180,00 |
| 23.02.2026 | 52,26 | 52,64 | 50,07 | 50,40 | -4,53% | 277.554,00 |
| 20.02.2026 | 53,15 | 54,74 | 52,66 | 52,79 | -0,68% | 320.276,00 |
| 19.02.2026 | 52,66 | 53,49 | 52,38 | 53,15 | 0,49% | 149.367,00 |
| 18.02.2026 | 53,35 | 54,75 | 52,89 | 52,89 | -0,86% | 158.392,00 |
| 17.02.2026 | 54,55 | 54,55 | 52,30 | 53,35 | -2,54% | 184.724,00 |
| 13.02.2026 | 53,29 | 55,15 | 53,05 | 54,74 | 2,82% | 251.350,00 |
| 12.02.2026 | 54,67 | 55,86 | 52,59 | 53,24 | -1,63% | 179.590,00 |
| 11.02.2026 | 54,80 | 56,35 | 53,05 | 54,12 | -0,90% | 185.388,00 |
| 10.02.2026 | 54,00 | 55,14 | 53,95 | 54,61 | 1,79% | 187.476,00 |
| 09.02.2026 | 53,69 | 54,51 | 53,26 | 53,65 | -0,48% | 130.067,00 |
| 06.02.2026 | 52,70 | 54,53 | 52,70 | 53,91 | 3,28% | 195.885,00 |
| 05.02.2026 | 52,60 | 53,77 | 51,84 | 52,20 | -1,66% | 266.796,00 |
| 04.02.2026 | 52,15 | 53,50 | 51,94 | 53,08 | 2,69% | 344.990,00 |
| 03.02.2026 | 51,80 | 54,05 | 50,52 | 51,69 | -0,52% | 276.834,00 |
| 02.02.2026 | 51,33 | 52,55 | 51,33 | 51,96 | 1,37% | 260.314,00 |
| 30.01.2026 | 51,73 | 52,28 | 50,34 | 51,26 | -1,91% | 740.928,00 |
| 29.01.2026 | 51,40 | 52,30 | 50,99 | 52,26 | 2,33% | 235.984,00 |
| 28.01.2026 | 50,64 | 51,50 | 50,19 | 51,07 | 0,81% | 331.366,00 |
| 27.01.2026 | 50,95 | 51,24 | 50,35 | 50,66 | -0,98% | 207.818,00 |
| 26.01.2026 | 51,95 | 52,23 | 50,52 | 51,16 | -1,20% | 373.290,00 |
| 23.01.2026 | 51,15 | 52,16 | 50,61 | 51,78 | 1,23% | 528.028,00 |
| 22.01.2026 | 48,63 | 52,17 | 48,43 | 51,15 | 5,75% | 651.319,00 |
| 21.01.2026 | 47,95 | 50,49 | 43,28 | 48,37 | -11,64% | 1.782.257,00 |
| 20.01.2026 | 55,65 | 56,80 | 54,42 | 54,74 | -3,96% | 318.674,00 |
| 16.01.2026 | 58,32 | 58,53 | 55,88 | 57,00 | -2,16% | 332.284,00 |
| 15.01.2026 | 56,26 | 58,53 | 55,90 | 58,26 | 4,35% | 295.091,00 |
| 14.01.2026 | 55,11 | 56,75 | 54,93 | 55,83 | 0,96% | 272.543,00 |
| 13.01.2026 | 55,85 | 56,75 | 54,73 | 55,30 | -0,72% | 271.061,00 |
| 12.01.2026 | 53,01 | 56,00 | 52,07 | 55,70 | 5,00% | 299.761,00 |
| 09.01.2026 | 51,70 | 53,50 | 51,70 | 53,05 | 2,89% | 371.694,00 |
| 08.01.2026 | 48,26 | 52,52 | 48,26 | 51,56 | 6,18% | 400.708,00 |
| 07.01.2026 | 50,82 | 51,18 | 48,52 | 48,56 | -3,84% | 234.064,00 |
| 06.01.2026 | 50,57 | 51,06 | 49,70 | 50,50 | -0,79% | 377.717,00 |
| 05.01.2026 | 50,04 | 52,12 | 50,04 | 50,90 | 1,52% | 157.854,00 |
| 02.01.2026 | 49,88 | 50,63 | 49,56 | 50,14 | 1,42% | 186.607,00 |
| 31.12.2025 | 49,95 | 50,12 | 49,24 | 49,44 | -1,02% | 162.875,00 |
| 30.12.2025 | 50,09 | 50,93 | 49,68 | 49,95 | -0,66% | 173.604,00 |
| 29.12.2025 | 50,84 | 51,03 | 49,91 | 50,28 | -1,10% | 202.619,00 |
| 26.12.2025 | 50,06 | 50,92 | 49,13 | 50,84 | 1,48% | 129.772,00 |
| 24.12.2025 | 49,25 | 50,61 | 48,81 | 50,10 | 1,89% | 104.099,00 |
| 23.12.2025 | 48,91 | 49,48 | 48,76 | 49,17 | 0,53% | 250.698,00 |
| 22.12.2025 | 49,95 | 50,48 | 48,82 | 48,91 | -2,06% | 346.681,00 |
| 19.12.2025 | 50,94 | 51,25 | 49,55 | 49,94 | -2,31% | 778.931,00 |
| 18.12.2025 | 51,19 | 51,96 | 50,93 | 51,12 | 1,67% | 362.921,00 |
| 17.12.2025 | 50,70 | 51,78 | 50,00 | 50,28 | -1,22% | 339.877,00 |
| 16.12.2025 | 51,08 | 51,50 | 50,46 | 50,90 | 0,18% | 284.980,00 |
| 15.12.2025 | 51,64 | 52,29 | 49,90 | 50,81 | -0,59% | 290.185,00 |
| 12.12.2025 | 52,15 | 52,23 | 50,82 | 51,11 | -1,58% | 330.991,00 |
| 11.12.2025 | 50,71 | 52,33 | 50,59 | 51,93 | 2,79% | 213.904,00 |
| 10.12.2025 | 48,64 | 51,03 | 48,50 | 50,52 | 3,87% | 268.224,00 |
| 09.12.2025 | 48,88 | 49,87 | 48,55 | 48,64 | -1,00% | 178.737,00 |
| 08.12.2025 | 49,75 | 50,15 | 48,85 | 49,13 | -0,39% | 188.768,00 |
| 05.12.2025 | 49,42 | 50,19 | 49,06 | 49,32 | -0,70% | 199.737,00 |
| 04.12.2025 | 49,96 | 50,21 | 49,06 | 49,67 | -1,37% | 224.601,00 |
| 03.12.2025 | 49,84 | 51,00 | 49,41 | 50,36 | 1,04% | 413.813,00 |
| 02.12.2025 | 49,70 | 50,37 | 49,12 | 49,84 | 0,81% | 269.882,00 |
| 01.12.2025 | 49,07 | 50,30 | 48,80 | 49,44 | -1,04% | 332.389,00 |
| 28.11.2025 | 50,16 | 50,46 | 49,07 | 49,96 | -0,66% | 134.805,00 |
| 26.11.2025 | 48,97 | 51,40 | 48,97 | 50,29 | 1,76% | 489.507,00 |
| 25.11.2025 | 48,33 | 50,18 | 48,32 | 49,42 | 2,66% | 671.630,00 |
| 24.11.2025 | 47,09 | 48,90 | 47,09 | 48,14 | 1,48% | 419.416,00 |
| 21.11.2025 | 44,29 | 48,56 | 44,29 | 47,44 | 7,33% | 642.460,00 |
| 20.11.2025 | 45,27 | 45,59 | 42,86 | 44,20 | 0,07% | 690.948,00 |
| 19.11.2025 | 47,24 | 47,70 | 44,12 | 44,17 | -6,50% | 438.052,00 |
| 18.11.2025 | 46,69 | 48,23 | 46,16 | 47,24 | 0,21% | 596.663,00 |
| 17.11.2025 | 58,69 | 58,72 | 46,58 | 47,14 | -20,30% | 1.198.983,00 |
| 14.11.2025 | 57,33 | 59,27 | 57,33 | 59,15 | 0,25% | 205.905,00 |
| 13.11.2025 | 60,43 | 61,00 | 58,53 | 59,00 | -3,23% | 229.527,00 |
| 12.11.2025 | 61,65 | 62,92 | 60,88 | 60,97 | -0,52% | 312.859,00 |
| 11.11.2025 | 61,32 | 61,70 | 60,79 | 61,29 | -0,11% | 141.981,00 |
| 10.11.2025 | 62,17 | 62,17 | 60,86 | 61,36 | -0,29% | 189.792,00 |
| 07.11.2025 | 59,40 | 62,63 | 59,29 | 61,54 | 3,34% | 285.796,00 |
| 06.11.2025 | 60,67 | 61,69 | 58,90 | 59,55 | -1,96% | 238.176,00 |