Gabelli Equity Trust (The)
[ISIN: US3623971765]
Aktienkurse
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