25,245$
-1,92%
Echtzeit-Aktienkurs Gabelli Equity Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,21 | 21,40 | 21,21 | 21,40 | 0,14% | 3.524,00 |
| 12.03.2025 | 21,40 | 21,40 | 21,20 | 21,37 | 0,33% | 3.101,00 |
| 11.03.2025 | 21,36 | 21,37 | 21,22 | 21,30 | -0,33% | 4.561,00 |
| 10.03.2025 | 21,33 | 21,37 | 21,21 | 21,37 | 0,14% | 11.663,00 |
| 07.03.2025 | 21,48 | 21,48 | 21,26 | 21,34 | -0,28% | 3.082,00 |
| 06.03.2025 | 21,28 | 21,48 | 21,28 | 21,40 | -0,51% | 6.703,00 |
| 05.03.2025 | 21,38 | 21,51 | 21,35 | 21,51 | -0,69% | 9.687,00 |
| 04.03.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,05% | 335,00 |
| 03.03.2025 | 21,63 | 21,70 | 21,56 | 21,67 | 0,09% | 13.411,00 |
| 28.02.2025 | 21,49 | 21,65 | 21,49 | 21,65 | 0,51% | 2.312,00 |
| 27.02.2025 | 21,55 | 21,57 | 21,46 | 21,54 | 0,09% | 2.446,00 |
| 26.02.2025 | 21,41 | 21,53 | 21,40 | 21,52 | 0,19% | 4.136,00 |
| 25.02.2025 | 21,46 | 21,57 | 21,36 | 21,48 | 0,51% | 8.074,00 |
| 24.02.2025 | 21,38 | 21,46 | 21,15 | 21,37 | 0,14% | 11.179,00 |
| 21.02.2025 | 21,39 | 21,39 | 21,25 | 21,34 | 0,14% | 2.352,00 |
| 20.02.2025 | 21,21 | 21,34 | 21,19 | 21,31 | 0,09% | 6.812,00 |
| 19.02.2025 | 21,21 | 21,41 | 21,13 | 21,29 | 0,47% | 19.673,00 |
| 18.02.2025 | 21,25 | 21,35 | 21,18 | 21,19 | -1,44% | 26.686,00 |
| 14.02.2025 | 21,36 | 21,58 | 21,36 | 21,50 | 0,56% | 8.329,00 |
| 13.02.2025 | 21,30 | 21,50 | 21,25 | 21,38 | 0,61% | 19.520,00 |
| 12.02.2025 | 21,22 | 21,35 | 21,21 | 21,25 | -0,33% | 7.336,00 |
| 11.02.2025 | 21,26 | 21,39 | 21,21 | 21,32 | 0,14% | 8.826,00 |
| 10.02.2025 | 21,22 | 21,42 | 21,18 | 21,29 | 0,09% | 3.072,00 |
| 07.02.2025 | 21,43 | 21,43 | 21,18 | 21,27 | -0,23% | 3.568,00 |
| 06.02.2025 | 21,30 | 21,33 | 21,30 | 21,32 | 0,09% | 911,00 |
| 05.02.2025 | 21,28 | 21,50 | 21,25 | 21,30 | 0,09% | 10.248,00 |
| 04.02.2025 | 21,28 | 21,51 | 21,28 | 21,28 | 0,05% | 1.035,00 |
| 03.02.2025 | 21,27 | 21,69 | 21,26 | 21,27 | -0,37% | 1.654,00 |
| 31.01.2025 | 21,38 | 21,51 | 21,35 | 21,35 | -0,56% | 2.439,00 |
| 30.01.2025 | 21,52 | 21,52 | 21,31 | 21,47 | 0,70% | 3.909,00 |
| 29.01.2025 | 21,40 | 21,44 | 21,31 | 21,32 | -0,05% | 3.342,00 |
| 28.01.2025 | 21,40 | 21,40 | 21,31 | 21,33 | 0,05% | 3.887,00 |
| 27.01.2025 | 21,36 | 21,55 | 21,27 | 21,32 | -0,51% | 6.403,00 |
| 24.01.2025 | 21,31 | 21,43 | 21,28 | 21,43 | 0,85% | 2.161,00 |
| 23.01.2025 | 21,23 | 21,44 | 21,20 | 21,25 | -0,33% | 5.155,00 |
| 22.01.2025 | 21,56 | 21,56 | 21,31 | 21,32 | -0,37% | 4.500,00 |
| 21.01.2025 | 21,47 | 21,47 | 21,25 | 21,40 | -0,01% | 2.648,00 |
| 17.01.2025 | 21,27 | 21,44 | 21,25 | 21,40 | 0,10% | 1.120,00 |
| 16.01.2025 | 21,42 | 21,55 | 21,35 | 21,38 | 0,14% | 5.228,00 |
| 15.01.2025 | 21,38 | 21,69 | 21,21 | 21,35 | 0,80% | 3.220,00 |
| 14.01.2025 | 21,25 | 21,35 | 21,18 | 21,18 | -0,45% | 3.118,00 |
| 13.01.2025 | 21,18 | 21,29 | 21,18 | 21,28 | 0,69% | 4.808,00 |
| 10.01.2025 | 21,21 | 21,40 | 21,11 | 21,13 | -1,35% | 4.356,00 |
| 08.01.2025 | 21,21 | 21,42 | 21,21 | 21,42 | 0,05% | 309,00 |
| 07.01.2025 | 21,58 | 21,58 | 21,41 | 21,41 | 0,00% | 656,00 |
| 03.01.2025 | 21,35 | 21,55 | 21,35 | 21,41 | 0,47% | 4.526,00 |
| 02.01.2025 | 21,25 | 21,36 | 21,23 | 21,31 | 0,76% | 6.095,00 |
| 31.12.2024 | 21,24 | 21,41 | 21,14 | 21,15 | -0,52% | 12.064,00 |
| 30.12.2024 | 21,22 | 21,26 | 21,11 | 21,26 | 0,38% | 18.618,00 |
| 27.12.2024 | 21,38 | 21,50 | 20,98 | 21,18 | -0,80% | 31.143,00 |
| 26.12.2024 | 21,49 | 21,82 | 21,10 | 21,35 | 0,05% | 17.093,00 |
| 24.12.2024 | 21,40 | 21,40 | 21,30 | 21,34 | -0,70% | 5.706,00 |
| 23.12.2024 | 21,48 | 21,51 | 21,35 | 21,49 | 0,27% | 3.089,00 |
| 20.12.2024 | 21,37 | 21,52 | 21,27 | 21,43 | 0,76% | 4.657,00 |
| 19.12.2024 | 21,51 | 21,51 | 21,00 | 21,27 | -1,66% | 12.611,00 |
| 18.12.2024 | 22,09 | 22,09 | 21,52 | 21,63 | -3,01% | 3.903,00 |
| 17.12.2024 | 22,74 | 22,74 | 21,62 | 22,30 | -1,88% | 9.057,00 |
| 16.12.2024 | 22,61 | 22,73 | 22,60 | 22,73 | 0,10% | 328,00 |
| 13.12.2024 | 22,60 | 22,76 | 22,60 | 22,71 | 0,34% | 1.555,00 |
| 12.12.2024 | 22,64 | 22,90 | 22,63 | 22,63 | -0,04% | 1.713,00 |
| 11.12.2024 | 22,92 | 22,92 | 22,60 | 22,64 | -0,87% | 1.417,00 |
| 10.12.2024 | 22,70 | 22,84 | 22,70 | 22,84 | 1,18% | 373,00 |
| 06.12.2024 | 22,70 | 22,81 | 22,57 | 22,57 | -0,57% | 4.069,00 |
| 05.12.2024 | 22,80 | 22,85 | 22,70 | 22,70 | -1,09% | 13.209,00 |
| 04.12.2024 | 22,95 | 22,95 | 22,83 | 22,95 | -0,51% | 1.027,00 |
| 03.12.2024 | 23,15 | 23,21 | 22,77 | 23,07 | -0,23% | 5.490,00 |
| 02.12.2024 | 23,28 | 23,30 | 23,10 | 23,12 | -0,60% | 1.363,00 |
| 29.11.2024 | 23,05 | 23,26 | 23,05 | 23,26 | 0,24% | 925,00 |
| 27.11.2024 | 23,05 | 23,33 | 23,05 | 23,21 | 0,74% | 1.203,00 |
| 26.11.2024 | 23,20 | 23,25 | 23,04 | 23,04 | -0,07% | 1.525,00 |
| 25.11.2024 | 23,00 | 23,05 | 22,38 | 23,05 | 0,35% | 3.558,00 |
| 22.11.2024 | 22,93 | 22,97 | 22,93 | 22,97 | 1,50% | 868,00 |
| 20.11.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -1,18% | 1.189,00 |
| 18.11.2024 | 23,10 | 23,10 | 22,68 | 22,90 | 0,04% | 3.823,00 |
| 15.11.2024 | 22,63 | 22,89 | 22,63 | 22,89 | 0,70% | 363,00 |
| 14.11.2024 | 22,65 | 23,00 | 22,65 | 22,73 | -1,13% | 5.154,00 |
| 13.11.2024 | 22,92 | 22,99 | 22,68 | 22,99 | 0,11% | 2.453,00 |
| 12.11.2024 | 22,97 | 22,97 | 22,97 | 22,97 | -0,50% | 150,00 |
| 11.11.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,94% | 1.000,00 |
| 07.11.2024 | 23,34 | 23,34 | 23,30 | 23,30 | -0,43% | 612,00 |
| 06.11.2024 | 23,46 | 23,46 | 23,35 | 23,40 | -1,22% | 1.193,00 |
| 05.11.2024 | 23,67 | 23,69 | 23,67 | 23,69 | 0,07% | 416,00 |
| 04.11.2024 | 23,70 | 23,72 | 23,30 | 23,67 | 0,34% | 1.270,00 |
| 01.11.2024 | 23,34 | 23,65 | 23,34 | 23,59 | -0,12% | 1.083,00 |
| 31.10.2024 | 23,31 | 23,70 | 23,18 | 23,62 | 0,98% | 4.458,00 |
| 30.10.2024 | 23,46 | 23,60 | 23,35 | 23,39 | -0,68% | 2.733,00 |
| 29.10.2024 | 23,55 | 23,55 | 23,50 | 23,55 | -0,63% | 709,00 |
| 28.10.2024 | 23,43 | 23,70 | 23,43 | 23,70 | 1,41% | 1.416,00 |
| 25.10.2024 | 23,30 | 23,60 | 23,30 | 23,37 | -0,25% | 2.985,00 |
| 24.10.2024 | 23,40 | 23,43 | 23,30 | 23,43 | 1,00% | 1.464,00 |
| 23.10.2024 | 23,70 | 23,70 | 22,90 | 23,20 | -1,71% | 3.048,00 |
| 22.10.2024 | 23,63 | 23,63 | 23,60 | 23,60 | 0,85% | 451,00 |
| 21.10.2024 | 23,80 | 23,88 | 23,40 | 23,40 | -2,09% | 2.907,00 |
| 18.10.2024 | 23,55 | 23,94 | 23,32 | 23,90 | 0,63% | 1.636,00 |
| 16.10.2024 | 23,78 | 23,93 | 23,75 | 23,75 | -0,63% | 3.892,00 |
| 15.10.2024 | 23,91 | 23,91 | 23,77 | 23,90 | 1,70% | 631,00 |
| 14.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 458,00 |
| 11.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,63% | 321,00 |
| 10.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,42% | 100,00 |
| 09.10.2024 | 23,80 | 23,96 | 23,65 | 23,85 | 0,80% | 3.379,00 |