Echtzeit-Aktienkurs Gabelli Equity Trust Inc.
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5,51 | 5,52 | 5,46 | 5,46 | -0,91% | 549.701,00 |
| 12.03.2025 | 5,55 | 5,55 | 5,44 | 5,51 | -0,36% | 563.021,00 |
| 11.03.2025 | 5,47 | 5,55 | 5,44 | 5,53 | 1,28% | 671.883,00 |
| 10.03.2025 | 5,56 | 5,58 | 5,46 | 5,46 | -2,50% | 755.441,00 |
| 07.03.2025 | 5,58 | 5,62 | 5,53 | 5,60 | 0,54% | 478.326,00 |
| 06.03.2025 | 5,55 | 5,60 | 5,51 | 5,57 | -0,36% | 478.183,00 |
| 05.03.2025 | 5,54 | 5,59 | 5,49 | 5,59 | 1,08% | 456.113,00 |
| 04.03.2025 | 5,54 | 5,57 | 5,46 | 5,53 | -0,36% | 587.950,00 |
| 03.03.2025 | 5,59 | 5,62 | 5,55 | 5,55 | -0,36% | 496.784,00 |
| 28.02.2025 | 5,50 | 5,57 | 5,48 | 5,57 | 1,83% | 282.143,00 |
| 27.02.2025 | 5,53 | 5,56 | 5,47 | 5,47 | -1,08% | 562.943,00 |
| 26.02.2025 | 5,54 | 5,59 | 5,53 | 5,53 | -0,36% | 352.801,00 |
| 25.02.2025 | 5,56 | 5,59 | 5,50 | 5,55 | 0,18% | 609.662,00 |
| 24.02.2025 | 5,56 | 5,57 | 5,53 | 5,54 | -0,18% | 371.234,00 |
| 21.02.2025 | 5,63 | 5,63 | 5,55 | 5,55 | -1,07% | 453.667,00 |
| 20.02.2025 | 5,63 | 5,63 | 5,58 | 5,61 | -0,53% | 390.944,00 |
| 19.02.2025 | 5,59 | 5,64 | 5,57 | 5,64 | 0,89% | 453.214,00 |
| 18.02.2025 | 5,55 | 5,60 | 5,55 | 5,59 | 0,72% | 462.807,00 |
| 14.02.2025 | 5,56 | 5,62 | 5,54 | 5,55 | -0,18% | 530.995,00 |
| 13.02.2025 | 5,54 | 5,57 | 5,53 | 5,56 | 0,18% | 298.495,00 |
| 12.02.2025 | 5,50 | 5,58 | 5,45 | 5,55 | 0,00% | 627.897,00 |
| 11.02.2025 | 5,54 | 5,57 | 5,52 | 5,55 | 0,18% | 252.514,00 |
| 10.02.2025 | 5,54 | 5,58 | 5,52 | 5,54 | 0,18% | 285.005,00 |
| 07.02.2025 | 5,55 | 5,59 | 5,51 | 5,53 | -0,54% | 354.036,00 |
| 06.02.2025 | 5,59 | 5,61 | 5,54 | 5,56 | -0,18% | 351.664,00 |
| 05.02.2025 | 5,53 | 5,57 | 5,53 | 5,57 | 1,09% | 299.147,00 |
| 04.02.2025 | 5,51 | 5,53 | 5,50 | 5,51 | 0,00% | 375.976,00 |
| 03.02.2025 | 5,45 | 5,55 | 5,43 | 5,51 | -0,36% | 640.130,00 |
| 31.01.2025 | 5,58 | 5,61 | 5,53 | 5,53 | -0,90% | 407.809,00 |
| 30.01.2025 | 5,54 | 5,59 | 5,53 | 5,58 | 0,72% | 415.041,00 |
| 29.01.2025 | 5,62 | 5,63 | 5,53 | 5,54 | -1,60% | 671.662,00 |
| 28.01.2025 | 5,65 | 5,67 | 5,62 | 5,63 | -0,35% | 299.977,00 |
| 27.01.2025 | 5,59 | 5,67 | 5,55 | 5,65 | 0,00% | 675.791,00 |
| 24.01.2025 | 5,54 | 5,68 | 5,54 | 5,65 | 2,17% | 1.003.353,00 |
| 23.01.2025 | 5,48 | 5,54 | 5,48 | 5,53 | 0,36% | 472.176,00 |
| 22.01.2025 | 5,56 | 5,58 | 5,51 | 5,51 | -0,54% | 406.713,00 |
| 21.01.2025 | 5,50 | 5,55 | 5,50 | 5,54 | 0,73% | 320.683,00 |
| 17.01.2025 | 5,48 | 5,50 | 5,47 | 5,50 | 1,10% | 423.245,00 |
| 16.01.2025 | 5,45 | 5,46 | 5,40 | 5,44 | 0,00% | 228.478,00 |
| 15.01.2025 | 5,43 | 5,47 | 5,42 | 5,44 | 1,49% | 398.583,00 |
| 14.01.2025 | 5,40 | 5,41 | 5,32 | 5,36 | 0,00% | 600.718,00 |
| 13.01.2025 | 5,35 | 5,38 | 5,33 | 5,36 | -0,37% | 334.179,00 |
| 10.01.2025 | 5,35 | 5,38 | 5,32 | 5,38 | 0,00% | 623.931,00 |
| 08.01.2025 | 5,38 | 5,38 | 5,35 | 5,38 | 0,19% | 390.658,00 |
| 07.01.2025 | 5,36 | 5,40 | 5,35 | 5,37 | -0,37% | 522.791,00 |
| 06.01.2025 | 5,45 | 5,48 | 5,39 | 5,39 | -0,55% | 400.884,00 |
| 03.01.2025 | 5,43 | 5,44 | 5,39 | 5,42 | 0,93% | 309.853,00 |
| 02.01.2025 | 5,39 | 5,42 | 5,36 | 5,37 | -0,19% | 445.728,00 |
| 31.12.2024 | 5,40 | 5,44 | 5,38 | 5,38 | 0,00% | 394.026,00 |
| 30.12.2024 | 5,36 | 5,39 | 5,32 | 5,38 | 0,19% | 657.789,00 |
| 27.12.2024 | 5,42 | 5,43 | 5,34 | 5,37 | -1,47% | 662.265,00 |
| 26.12.2024 | 5,42 | 5,46 | 5,41 | 5,45 | 0,55% | 375.376,00 |
| 24.12.2024 | 5,43 | 5,44 | 5,40 | 5,42 | -0,18% | 427.930,00 |
| 23.12.2024 | 5,48 | 5,50 | 5,42 | 5,43 | -1,27% | 478.739,00 |
| 20.12.2024 | 5,39 | 5,58 | 5,34 | 5,50 | 2,61% | 2.516.278,00 |
| 19.12.2024 | 5,39 | 5,44 | 5,31 | 5,36 | 0,00% | 1.738.336,00 |
| 18.12.2024 | 5,55 | 5,56 | 5,36 | 5,36 | -3,25% | 760.187,00 |
| 17.12.2024 | 5,51 | 5,54 | 5,49 | 5,54 | 0,73% | 502.862,00 |
| 16.12.2024 | 5,57 | 5,58 | 5,50 | 5,50 | -1,61% | 929.921,00 |
| 13.12.2024 | 5,60 | 5,62 | 5,57 | 5,59 | -2,95% | 958.753,00 |
| 12.12.2024 | 5,78 | 5,78 | 5,74 | 5,76 | -0,35% | 816.909,00 |
| 11.12.2024 | 5,77 | 5,78 | 5,74 | 5,78 | 0,52% | 986.921,00 |
| 10.12.2024 | 5,81 | 5,82 | 5,73 | 5,75 | -0,69% | 689.664,00 |
| 09.12.2024 | 5,84 | 5,85 | 5,79 | 5,79 | -0,69% | 650.669,00 |
| 06.12.2024 | 5,82 | 5,83 | 5,80 | 5,83 | 0,17% | 431.871,00 |
| 05.12.2024 | 5,80 | 5,84 | 5,80 | 5,82 | 0,52% | 589.855,00 |
| 04.12.2024 | 5,83 | 5,83 | 5,77 | 5,79 | -0,52% | 483.729,00 |
| 03.12.2024 | 5,82 | 5,84 | 5,79 | 5,82 | 0,52% | 419.906,00 |
| 02.12.2024 | 5,79 | 5,80 | 5,76 | 5,79 | 0,00% | 541.490,00 |
| 29.11.2024 | 5,78 | 5,81 | 5,75 | 5,79 | 0,35% | 221.478,00 |
| 27.11.2024 | 5,77 | 5,81 | 5,76 | 5,77 | 0,00% | 740.544,00 |
| 26.11.2024 | 5,76 | 5,77 | 5,71 | 5,77 | 0,35% | 495.686,00 |
| 25.11.2024 | 5,72 | 5,78 | 5,72 | 5,75 | 1,05% | 802.012,00 |
| 22.11.2024 | 5,61 | 5,70 | 5,59 | 5,69 | 1,25% | 535.128,00 |
| 21.11.2024 | 5,59 | 5,63 | 5,57 | 5,62 | 1,08% | 512.114,00 |
| 20.11.2024 | 5,59 | 5,59 | 5,53 | 5,56 | 0,00% | 585.738,00 |
| 19.11.2024 | 5,52 | 5,56 | 5,51 | 5,56 | 0,00% | 367.785,00 |
| 18.11.2024 | 5,50 | 5,57 | 5,48 | 5,56 | 0,91% | 459.958,00 |
| 15.11.2024 | 5,51 | 5,53 | 5,48 | 5,51 | 0,00% | 608.327,00 |
| 14.11.2024 | 5,58 | 5,59 | 5,50 | 5,51 | -1,25% | 427.426,00 |
| 13.11.2024 | 5,57 | 5,60 | 5,55 | 5,58 | 0,18% | 337.775,00 |
| 12.11.2024 | 5,61 | 5,63 | 5,55 | 5,57 | -0,89% | 474.675,00 |
| 11.11.2024 | 5,58 | 5,62 | 5,58 | 5,62 | 0,72% | 653.505,00 |
| 08.11.2024 | 5,56 | 5,58 | 5,55 | 5,58 | 0,36% | 432.263,00 |
| 07.11.2024 | 5,57 | 5,59 | 5,55 | 5,56 | 0,18% | 727.827,00 |
| 06.11.2024 | 5,55 | 5,60 | 5,53 | 5,55 | 2,02% | 1.147.325,00 |
| 05.11.2024 | 5,38 | 5,44 | 5,37 | 5,44 | 1,49% | 370.719,00 |
| 04.11.2024 | 5,40 | 5,40 | 5,33 | 5,36 | -0,37% | 928.436,00 |
| 01.11.2024 | 5,41 | 5,43 | 5,36 | 5,38 | 0,19% | 829.980,00 |
| 31.10.2024 | 5,43 | 5,44 | 5,37 | 5,37 | -1,29% | 694.408,00 |
| 30.10.2024 | 5,43 | 5,46 | 5,42 | 5,44 | 0,37% | 320.351,00 |
| 29.10.2024 | 5,40 | 5,42 | 5,36 | 5,42 | 0,18% | 278.454,00 |
| 28.10.2024 | 5,40 | 5,42 | 5,40 | 5,41 | 0,37% | 236.146,00 |
| 25.10.2024 | 5,46 | 5,49 | 5,38 | 5,39 | -0,74% | 532.176,00 |
| 24.10.2024 | 5,44 | 5,45 | 5,37 | 5,43 | 0,56% | 414.362,00 |
| 23.10.2024 | 5,46 | 5,48 | 5,40 | 5,40 | -1,10% | 404.399,00 |
| 22.10.2024 | 5,46 | 5,48 | 5,44 | 5,46 | -0,55% | 389.535,00 |
| 21.10.2024 | 5,50 | 5,51 | 5,44 | 5,49 | -0,18% | 735.584,00 |
| 18.10.2024 | 5,47 | 5,50 | 5,43 | 5,50 | 1,10% | 563.842,00 |
| 17.10.2024 | 5,50 | 5,50 | 5,43 | 5,44 | -0,55% | 338.858,00 |