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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 21,50 | 21,54 | 21,42 | 21,48 | -0,09% | 7.312,00 |
| 11.09.2025 | 21,57 | 21,58 | 21,46 | 21,50 | 0,47% | 6.206,00 |
| 10.09.2025 | 21,53 | 21,53 | 21,37 | 21,40 | 0,00% | 4.219,00 |
| 09.09.2025 | 21,47 | 21,47 | 21,30 | 21,40 | -0,35% | 1.577,00 |
| 08.09.2025 | 21,29 | 21,66 | 21,29 | 21,48 | 0,97% | 4.958,00 |
| 05.09.2025 | 21,20 | 21,32 | 21,20 | 21,27 | 0,85% | 7.146,00 |
| 04.09.2025 | 21,00 | 21,09 | 20,96 | 21,09 | 0,09% | 1.110,00 |
| 03.09.2025 | 21,07 | 21,09 | 21,07 | 21,07 | 1,29% | 333,00 |
| 02.09.2025 | 20,94 | 21,04 | 20,80 | 20,80 | -0,58% | 4.757,00 |
| 29.08.2025 | 20,88 | 20,99 | 20,86 | 20,92 | -0,63% | 2.356,00 |
| 27.08.2025 | 21,10 | 21,10 | 21,06 | 21,06 | 0,03% | 408,00 |
| 26.08.2025 | 21,00 | 21,11 | 21,00 | 21,05 | -0,28% | 3.443,00 |
| 25.08.2025 | 21,03 | 21,12 | 20,90 | 21,11 | -0,19% | 2.928,00 |
| 22.08.2025 | 21,14 | 21,15 | 21,13 | 21,15 | 0,57% | 703,00 |
| 21.08.2025 | 21,02 | 21,05 | 20,96 | 21,03 | -0,29% | 1.410,00 |
| 20.08.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 0,22% | 473,00 |
| 19.08.2025 | 21,01 | 21,04 | 21,01 | 21,04 | 0,35% | 873,00 |
| 18.08.2025 | 20,96 | 21,08 | 20,96 | 20,97 | 0,05% | 1.753,00 |
| 15.08.2025 | 21,15 | 21,15 | 20,95 | 20,96 | -0,47% | 6.501,00 |
| 14.08.2025 | 20,93 | 21,14 | 20,93 | 21,06 | -1,40% | 7.537,00 |
| 13.08.2025 | 20,93 | 21,40 | 20,93 | 21,36 | 2,25% | 4.627,00 |
| 12.08.2025 | 20,81 | 20,90 | 20,81 | 20,89 | 0,40% | 8.201,00 |
| 11.08.2025 | 20,80 | 20,81 | 20,71 | 20,81 | -0,01% | 3.023,00 |
| 08.08.2025 | 20,63 | 20,81 | 20,63 | 20,81 | 0,36% | 10.305,00 |
| 07.08.2025 | 20,66 | 20,74 | 20,66 | 20,74 | -0,02% | 788,00 |
| 06.08.2025 | 20,72 | 20,75 | 20,70 | 20,74 | -0,44% | 993,00 |
| 05.08.2025 | 20,83 | 20,83 | 20,83 | 20,83 | 0,05% | 173,00 |
| 04.08.2025 | 20,70 | 20,82 | 20,70 | 20,82 | 0,48% | 9.182,00 |
| 01.08.2025 | 20,63 | 20,72 | 20,63 | 20,72 | 0,69% | 1.218,00 |
| 31.07.2025 | 20,61 | 20,71 | 20,57 | 20,58 | -0,34% | 6.143,00 |
| 30.07.2025 | 20,65 | 20,65 | 20,61 | 20,65 | 0,00% | 403,00 |
| 29.07.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,24% | 128,00 |
| 28.07.2025 | 20,67 | 20,71 | 20,63 | 20,70 | 0,19% | 2.365,00 |
| 25.07.2025 | 20,67 | 20,71 | 20,59 | 20,66 | -0,19% | 7.166,00 |
| 24.07.2025 | 20,66 | 20,80 | 20,66 | 20,70 | -0,58% | 1.780,00 |
| 23.07.2025 | 20,74 | 20,83 | 20,71 | 20,82 | 0,43% | 2.143,00 |
| 22.07.2025 | 20,77 | 20,77 | 20,63 | 20,73 | -0,19% | 3.371,00 |
| 21.07.2025 | 20,69 | 20,85 | 20,65 | 20,77 | 0,78% | 11.418,00 |
| 18.07.2025 | 20,58 | 20,68 | 20,46 | 20,61 | -0,05% | 3.833,00 |
| 17.07.2025 | 20,53 | 20,63 | 20,53 | 20,62 | 0,10% | 1.447,00 |
| 16.07.2025 | 20,56 | 20,67 | 20,51 | 20,60 | 0,15% | 3.933,00 |
| 15.07.2025 | 20,64 | 20,66 | 20,57 | 20,57 | -0,29% | 3.306,00 |
| 14.07.2025 | 20,59 | 20,70 | 20,59 | 20,63 | -0,63% | 5.035,00 |
| 11.07.2025 | 20,80 | 20,84 | 20,76 | 20,76 | -0,22% | 1.190,00 |
| 10.07.2025 | 20,83 | 20,83 | 20,81 | 20,81 | 0,12% | 803,00 |
| 09.07.2025 | 20,73 | 20,83 | 20,62 | 20,78 | 0,58% | 1.342,00 |
| 08.07.2025 | 20,66 | 20,69 | 20,66 | 20,66 | 0,05% | 493,00 |
| 07.07.2025 | 20,61 | 20,71 | 20,56 | 20,65 | -0,05% | 3.085,00 |
| 03.07.2025 | 20,57 | 20,68 | 20,57 | 20,66 | 0,59% | 4.108,00 |
| 02.07.2025 | 20,50 | 20,64 | 20,50 | 20,54 | -0,20% | 1.339,00 |
| 01.07.2025 | 20,46 | 20,58 | 20,46 | 20,58 | 0,68% | 3.340,00 |
| 30.06.2025 | 20,49 | 20,49 | 20,38 | 20,44 | 0,25% | 8.883,00 |
| 27.06.2025 | 20,65 | 20,65 | 20,39 | 20,39 | -0,63% | 3.527,00 |
| 26.06.2025 | 20,56 | 20,62 | 20,52 | 20,52 | -0,34% | 2.135,00 |
| 25.06.2025 | 20,59 | 20,60 | 20,59 | 20,59 | 0,39% | 328,00 |
| 24.06.2025 | 20,60 | 20,65 | 20,51 | 20,51 | -0,44% | 4.310,00 |
| 23.06.2025 | 20,53 | 20,63 | 20,50 | 20,60 | -0,19% | 2.074,00 |
| 20.06.2025 | 20,45 | 20,64 | 20,43 | 20,64 | -0,43% | 2.409,00 |
| 18.06.2025 | 20,77 | 20,77 | 20,52 | 20,73 | -0,55% | 2.336,00 |
| 17.06.2025 | 20,86 | 21,00 | 20,85 | 20,85 | 0,12% | 878,00 |
| 16.06.2025 | 20,78 | 20,88 | 20,77 | 20,82 | -0,19% | 1.525,00 |
| 13.06.2025 | 20,74 | 20,86 | 20,74 | 20,86 | -0,07% | 228,00 |
| 12.06.2025 | 20,81 | 20,89 | 20,75 | 20,87 | 0,50% | 6.434,00 |
| 11.06.2025 | 20,77 | 20,85 | 20,77 | 20,77 | -0,22% | 5.822,00 |
| 10.06.2025 | 20,99 | 20,99 | 20,82 | 20,82 | -0,54% | 1.637,00 |
| 09.06.2025 | 20,79 | 20,95 | 20,79 | 20,93 | 0,41% | 2.433,00 |
| 06.06.2025 | 20,71 | 20,85 | 20,71 | 20,85 | -0,31% | 1.398,00 |
| 05.06.2025 | 20,83 | 20,91 | 20,82 | 20,91 | 0,44% | 620,00 |
| 04.06.2025 | 20,78 | 20,82 | 20,71 | 20,82 | 0,04% | 3.404,00 |
| 03.06.2025 | 20,75 | 20,81 | 20,75 | 20,81 | -1,05% | 832,00 |
| 02.06.2025 | 21,00 | 21,03 | 20,98 | 21,03 | 0,14% | 2.506,00 |
| 30.05.2025 | 21,12 | 21,13 | 20,68 | 21,00 | -0,23% | 5.823,00 |
| 29.05.2025 | 20,73 | 21,05 | 20,73 | 21,05 | 1,00% | 4.983,00 |
| 28.05.2025 | 20,89 | 20,89 | 20,73 | 20,84 | -0,35% | 8.242,00 |
| 27.05.2025 | 20,80 | 20,92 | 20,66 | 20,91 | 0,55% | 7.121,00 |
| 23.05.2025 | 20,92 | 20,92 | 20,80 | 20,80 | 0,15% | 1.484,00 |
| 22.05.2025 | 20,79 | 20,94 | 20,68 | 20,77 | -1,05% | 5.465,00 |
| 21.05.2025 | 21,06 | 21,09 | 20,83 | 20,99 | -0,52% | 5.215,00 |
| 20.05.2025 | 20,83 | 21,10 | 20,83 | 21,10 | 0,24% | 3.923,00 |