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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,99 | 20,99 | 20,95 | 20,95 | 0,00% | 735,00 |
| 11.02.2026 | 20,92 | 20,95 | 20,92 | 20,95 | 0,22% | 1.106,00 |
| 10.02.2026 | 20,83 | 20,91 | 20,83 | 20,91 | 0,50% | 1.071,00 |
| 06.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,53% | 202,00 |
| 05.02.2026 | 20,85 | 20,98 | 20,82 | 20,91 | -0,10% | 2.507,00 |
| 04.02.2026 | 20,93 | 20,93 | 20,93 | 20,93 | 0,02% | 417,00 |
| 03.02.2026 | 20,91 | 21,00 | 20,88 | 20,93 | -0,07% | 3.161,00 |
| 02.02.2026 | 21,05 | 21,05 | 20,94 | 20,94 | -0,62% | 1.281,00 |
| 30.01.2026 | 21,06 | 21,07 | 21,01 | 21,07 | 0,62% | 1.107,00 |
| 29.01.2026 | 21,02 | 21,09 | 20,94 | 20,94 | -0,65% | 3.807,00 |
| 28.01.2026 | 21,15 | 21,15 | 21,00 | 21,08 | 0,37% | 1.412,00 |
| 27.01.2026 | 21,05 | 21,14 | 21,00 | 21,00 | -0,24% | 2.092,00 |
| 26.01.2026 | 21,06 | 21,06 | 21,05 | 21,05 | 0,05% | 863,00 |
| 23.01.2026 | 21,11 | 21,11 | 21,04 | 21,04 | -0,43% | 464,00 |
| 22.01.2026 | 21,06 | 21,13 | 21,03 | 21,13 | 1,05% | 4.828,00 |
| 21.01.2026 | 20,91 | 21,08 | 20,86 | 20,91 | -0,43% | 1.741,00 |
| 20.01.2026 | 20,90 | 21,13 | 20,90 | 21,00 | 0,24% | 2.935,00 |
| 16.01.2026 | 20,90 | 21,08 | 20,90 | 20,95 | 0,14% | 4.744,00 |
| 15.01.2026 | 20,90 | 21,14 | 20,85 | 20,92 | -0,14% | 4.967,00 |
| 14.01.2026 | 20,82 | 20,96 | 20,82 | 20,95 | 0,13% | 5.659,00 |
| 13.01.2026 | 20,95 | 20,95 | 20,89 | 20,92 | 0,59% | 1.935,00 |
| 12.01.2026 | 20,85 | 20,90 | 20,80 | 20,80 | -0,53% | 3.303,00 |
| 09.01.2026 | 20,85 | 20,92 | 20,85 | 20,91 | 0,72% | 4.820,00 |
| 08.01.2026 | 20,78 | 20,87 | 20,72 | 20,76 | -0,29% | 8.263,00 |
| 07.01.2026 | 20,79 | 20,85 | 20,79 | 20,82 | 0,34% | 1.287,00 |
| 06.01.2026 | 20,70 | 20,75 | 20,70 | 20,75 | 0,10% | 3.304,00 |
| 05.01.2026 | 20,96 | 20,96 | 20,69 | 20,73 | -0,34% | 27.964,00 |
| 31.12.2025 | 20,63 | 20,80 | 20,63 | 20,80 | 0,24% | 2.045,00 |
| 30.12.2025 | 20,71 | 20,83 | 20,64 | 20,75 | -0,10% | 2.505,00 |
| 29.12.2025 | 20,84 | 20,84 | 20,70 | 20,77 | 0,05% | 7.126,00 |
| 26.12.2025 | 20,72 | 20,89 | 20,61 | 20,76 | -0,43% | 5.919,00 |
| 24.12.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,53% | 307,00 |
| 23.12.2025 | 20,67 | 20,82 | 20,57 | 20,74 | 0,19% | 8.957,00 |
| 22.12.2025 | 20,98 | 20,98 | 20,64 | 20,70 | -0,38% | 5.418,00 |
| 19.12.2025 | 20,94 | 20,94 | 20,58 | 20,78 | -0,19% | 4.416,00 |
| 18.12.2025 | 20,77 | 20,84 | 20,76 | 20,82 | -1,33% | 3.914,00 |
| 17.12.2025 | 21,00 | 21,10 | 20,95 | 21,10 | 0,40% | 5.835,00 |
| 16.12.2025 | 20,90 | 21,02 | 20,90 | 21,02 | 0,32% | 8.950,00 |
| 15.12.2025 | 20,95 | 20,98 | 20,93 | 20,95 | -0,99% | 9.907,00 |
| 12.12.2025 | 20,96 | 21,16 | 20,90 | 21,16 | 0,63% | 4.223,00 |
| 11.12.2025 | 21,05 | 21,05 | 21,00 | 21,03 | -0,01% | 2.281,00 |
| 10.12.2025 | 20,98 | 21,03 | 20,96 | 21,03 | 0,53% | 4.729,00 |
| 09.12.2025 | 21,02 | 21,02 | 20,92 | 20,92 | -0,10% | 506,00 |
| 08.12.2025 | 21,14 | 21,14 | 20,92 | 20,94 | -0,19% | 3.324,00 |
| 05.12.2025 | 21,08 | 21,14 | 20,90 | 20,98 | -0,10% | 14.416,00 |
| 04.12.2025 | 21,01 | 21,10 | 21,00 | 21,00 | -0,71% | 1.871,00 |
| 01.12.2025 | 21,17 | 21,17 | 21,10 | 21,15 | 0,23% | 2.262,00 |
| 28.11.2025 | 21,10 | 21,17 | 21,10 | 21,10 | -0,33% | 216,00 |
| 26.11.2025 | 21,06 | 21,20 | 21,06 | 21,17 | 0,47% | 9.753,00 |
| 25.11.2025 | 21,07 | 21,08 | 20,99 | 21,07 | 0,33% | 2.771,00 |
| 24.11.2025 | 21,09 | 21,09 | 21,00 | 21,00 | 0,05% | 6.287,00 |
| 21.11.2025 | 20,82 | 20,99 | 20,82 | 20,99 | 0,77% | 1.604,00 |
| 20.11.2025 | 20,88 | 20,94 | 20,83 | 20,83 | -0,33% | 12.479,00 |
| 19.11.2025 | 20,83 | 20,95 | 20,83 | 20,90 | -0,69% | 2.228,00 |
| 18.11.2025 | 20,83 | 21,05 | 20,82 | 21,05 | 0,98% | 620,00 |
| 17.11.2025 | 20,97 | 21,00 | 20,84 | 20,84 | -1,19% | 7.840,00 |
| 14.11.2025 | 20,95 | 21,09 | 20,95 | 21,09 | 0,67% | 766,00 |
| 13.11.2025 | 21,05 | 21,06 | 20,95 | 20,95 | -0,30% | 5.846,00 |
| 12.11.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,23% | 822,00 |
| 11.11.2025 | 21,05 | 21,07 | 21,00 | 21,06 | 0,53% | 4.040,00 |
| 10.11.2025 | 20,87 | 21,01 | 20,87 | 20,95 | 0,19% | 981,00 |
| 07.11.2025 | 20,99 | 20,99 | 20,91 | 20,91 | 0,48% | 9.074,00 |
| 06.11.2025 | 20,99 | 20,99 | 20,81 | 20,81 | -0,72% | 4.539,00 |
| 05.11.2025 | 21,03 | 21,03 | 20,93 | 20,96 | -0,31% | 10.233,00 |
| 04.11.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -0,68% | 243,00 |
| 03.11.2025 | 21,01 | 21,17 | 20,95 | 21,17 | 0,90% | 5.453,00 |
| 31.10.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 0,05% | 289,00 |
| 30.10.2025 | 21,04 | 21,05 | 20,94 | 20,97 | -0,29% | 3.043,00 |
| 29.10.2025 | 21,12 | 21,14 | 21,02 | 21,03 | -0,47% | 5.423,00 |
| 28.10.2025 | 21,15 | 21,22 | 21,13 | 21,13 | -0,42% | 1.611,00 |
| 27.10.2025 | 21,15 | 21,27 | 21,12 | 21,22 | -0,28% | 11.776,00 |
| 24.10.2025 | 21,30 | 21,30 | 21,24 | 21,28 | 0,21% | 313,00 |
| 23.10.2025 | 21,15 | 21,25 | 21,15 | 21,24 | -0,02% | 1.103,00 |
| 22.10.2025 | 21,11 | 21,25 | 21,11 | 21,24 | 0,37% | 3.864,00 |
| 21.10.2025 | 21,17 | 21,23 | 21,16 | 21,16 | 0,03% | 1.111,00 |
| 20.10.2025 | 20,96 | 21,16 | 20,96 | 21,16 | 1,12% | 6.169,00 |
| 17.10.2025 | 20,98 | 20,98 | 20,80 | 20,92 | -0,05% | 4.212,00 |
| 16.10.2025 | 20,82 | 20,93 | 20,82 | 20,93 | 0,00% | 2.939,00 |
| 15.10.2025 | 20,94 | 21,00 | 20,93 | 20,93 | 0,62% | 1.955,00 |
| 14.10.2025 | 20,77 | 20,80 | 20,77 | 20,80 | -0,02% | 303,00 |
| 13.10.2025 | 20,89 | 20,94 | 20,80 | 20,81 | -0,45% | 8.183,00 |
| 10.10.2025 | 21,00 | 21,00 | 20,86 | 20,90 | 0,19% | 2.084,00 |
| 09.10.2025 | 21,07 | 21,07 | 20,82 | 20,86 | -0,95% | 8.673,00 |
| 08.10.2025 | 21,15 | 21,15 | 20,91 | 21,06 | -0,43% | 9.188,00 |
| 07.10.2025 | 21,05 | 21,24 | 21,05 | 21,15 | -0,42% | 3.487,00 |
| 06.10.2025 | 21,29 | 21,29 | 21,18 | 21,24 | -0,21% | 3.513,00 |
| 02.10.2025 | 21,18 | 21,29 | 21,18 | 21,29 | 0,64% | 600,00 |
| 01.10.2025 | 21,14 | 21,25 | 21,09 | 21,15 | 0,01% | 7.324,00 |
| 30.09.2025 | 21,06 | 21,19 | 21,06 | 21,15 | -0,25% | 6.544,00 |
| 29.09.2025 | 21,13 | 21,20 | 20,96 | 21,20 | 0,36% | 6.084,00 |
| 26.09.2025 | 21,28 | 21,30 | 21,11 | 21,12 | -0,03% | 4.782,00 |
| 25.09.2025 | 21,22 | 21,27 | 21,11 | 21,13 | -0,42% | 6.629,00 |
| 24.09.2025 | 21,30 | 21,39 | 21,22 | 21,22 | -0,38% | 4.619,00 |
| 23.09.2025 | 21,48 | 21,48 | 21,30 | 21,30 | -0,88% | 1.169,00 |
| 22.09.2025 | 21,55 | 21,55 | 21,43 | 21,49 | 0,28% | 4.012,00 |
| 19.09.2025 | 21,60 | 21,60 | 21,35 | 21,43 | -1,47% | 4.728,00 |
| 18.09.2025 | 21,62 | 21,79 | 21,60 | 21,75 | 0,69% | 33.283,00 |
| 17.09.2025 | 21,72 | 21,72 | 21,60 | 21,60 | -0,38% | 2.951,00 |
| 16.09.2025 | 21,60 | 21,68 | 21,50 | 21,68 | 0,38% | 4.031,00 |
| 15.09.2025 | 21,49 | 21,60 | 21,49 | 21,60 | 0,56% | 3.348,00 |