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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,85 | 19,99 | 19,85 | 19,88 | 0,09% | 9.124,00 |
| 07.07.2026 | 19,97 | 19,97 | 19,86 | 19,86 | -0,51% | 370,00 |
| 06.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,05% | 844,00 |
| 02.07.2026 | 19,91 | 19,95 | 19,91 | 19,95 | 0,23% | 801,00 |
| 01.07.2026 | 19,98 | 19,98 | 19,85 | 19,91 | -0,43% | 1.980,00 |
| 30.06.2026 | 19,95 | 19,99 | 19,85 | 19,99 | 0,20% | 1.442,00 |
| 29.06.2026 | 20,05 | 20,06 | 19,95 | 19,95 | -0,35% | 7.677,00 |
| 26.06.2026 | 19,90 | 20,02 | 19,74 | 20,02 | 1,11% | 10.081,00 |
| 25.06.2026 | 19,71 | 19,85 | 19,64 | 19,80 | 0,46% | 5.852,00 |
| 24.06.2026 | 19,85 | 19,85 | 19,71 | 19,71 | -0,40% | 671,00 |
| 23.06.2026 | 19,70 | 19,85 | 19,68 | 19,79 | 0,10% | 12.008,00 |
| 22.06.2026 | 19,70 | 19,79 | 19,70 | 19,77 | -0,05% | 3.173,00 |
| 18.06.2026 | 19,94 | 19,94 | 19,61 | 19,78 | -1,56% | 2.702,00 |
| 16.06.2026 | 19,96 | 20,09 | 19,96 | 20,09 | 0,16% | 558,00 |
| 15.06.2026 | 19,96 | 20,06 | 19,89 | 20,06 | 0,50% | 10.927,00 |
| 12.06.2026 | 19,86 | 19,96 | 19,86 | 19,96 | -0,03% | 810,00 |
| 11.06.2026 | 19,83 | 20,00 | 19,83 | 19,97 | 0,00% | 850,00 |
| 10.06.2026 | 19,87 | 19,97 | 19,87 | 19,97 | 0,48% | 2.219,00 |
| 09.06.2026 | 20,00 | 20,00 | 19,87 | 19,87 | -0,25% | 1.651,00 |
| 08.06.2026 | 19,86 | 19,92 | 19,86 | 19,92 | -0,40% | 980,00 |
| 05.06.2026 | 19,97 | 20,00 | 19,90 | 20,00 | 0,10% | 3.100,00 |
| 04.06.2026 | 20,01 | 20,01 | 19,95 | 19,98 | 0,10% | 2.255,00 |
| 03.06.2026 | 19,99 | 20,00 | 19,96 | 19,96 | -0,08% | 1.911,00 |
| 02.06.2026 | 20,05 | 20,07 | 19,95 | 19,98 | -0,08% | 6.663,00 |
| 01.06.2026 | 20,00 | 20,00 | 19,97 | 19,99 | -0,12% | 6.142,00 |
| 29.05.2026 | 19,91 | 20,02 | 19,91 | 20,02 | 0,02% | 2.836,00 |
| 28.05.2026 | 20,06 | 20,06 | 20,01 | 20,01 | -0,30% | 3.694,00 |
| 27.05.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 0,00% | 217,00 |
| 26.05.2026 | 19,90 | 20,07 | 19,90 | 20,07 | 0,25% | 7.413,00 |
| 22.05.2026 | 19,98 | 20,04 | 19,97 | 20,02 | 0,40% | 3.521,00 |
| 21.05.2026 | 19,85 | 19,94 | 19,85 | 19,94 | 0,66% | 1.687,00 |
| 20.05.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -0,43% | 930,00 |
| 19.05.2026 | 19,77 | 19,96 | 19,71 | 19,90 | -0,28% | 10.443,00 |
| 18.05.2026 | 20,09 | 20,10 | 19,89 | 19,95 | -0,80% | 15.912,00 |
| 15.05.2026 | 20,24 | 20,24 | 20,04 | 20,11 | -0,67% | 8.028,00 |
| 14.05.2026 | 20,29 | 20,30 | 20,25 | 20,25 | 0,58% | 3.280,00 |
| 13.05.2026 | 20,30 | 20,33 | 20,01 | 20,13 | -0,84% | 7.293,00 |
| 12.05.2026 | 20,33 | 20,33 | 20,30 | 20,30 | -0,15% | 2.763,00 |
| 11.05.2026 | 20,35 | 20,37 | 20,25 | 20,33 | 0,15% | 6.647,00 |
| 08.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,15% | 1.152,00 |
| 07.05.2026 | 20,31 | 20,32 | 20,25 | 20,27 | -0,39% | 3.122,00 |
| 06.05.2026 | 20,26 | 20,39 | 20,26 | 20,35 | 0,30% | 3.555,00 |
| 05.05.2026 | 20,25 | 20,29 | 20,25 | 20,29 | 0,16% | 2.048,00 |
| 04.05.2026 | 20,39 | 20,39 | 20,26 | 20,26 | -0,46% | 549,00 |
| 01.05.2026 | 20,36 | 20,38 | 20,35 | 20,35 | 0,00% | 1.268,00 |
| 30.04.2026 | 20,31 | 20,35 | 20,31 | 20,35 | 0,25% | 1.851,00 |
| 29.04.2026 | 20,30 | 20,34 | 20,30 | 20,30 | 0,00% | 3.194,00 |
| 28.04.2026 | 20,30 | 20,35 | 20,21 | 20,30 | 0,06% | 7.183,00 |
| 27.04.2026 | 20,19 | 20,33 | 20,19 | 20,29 | -0,40% | 2.246,00 |
| 24.04.2026 | 20,23 | 20,37 | 20,22 | 20,37 | 0,25% | 2.059,00 |
| 23.04.2026 | 20,39 | 20,41 | 20,30 | 20,32 | -0,01% | 884,00 |
| 22.04.2026 | 20,31 | 20,33 | 20,30 | 20,32 | -0,18% | 2.202,00 |
| 21.04.2026 | 20,44 | 20,44 | 20,27 | 20,36 | -0,05% | 4.002,00 |
| 20.04.2026 | 20,41 | 20,41 | 20,35 | 20,37 | -0,05% | 1.756,00 |
| 17.04.2026 | 20,47 | 20,47 | 20,38 | 20,38 | 0,05% | 4.116,00 |
| 16.04.2026 | 20,51 | 20,55 | 20,37 | 20,37 | -0,05% | 6.254,00 |
| 15.04.2026 | 20,50 | 20,50 | 20,37 | 20,38 | -0,34% | 4.212,00 |
| 14.04.2026 | 20,38 | 20,53 | 20,35 | 20,45 | 0,34% | 1.948,00 |
| 13.04.2026 | 20,41 | 20,49 | 20,37 | 20,38 | -0,15% | 2.388,00 |
| 10.04.2026 | 20,38 | 20,50 | 20,38 | 20,41 | -0,15% | 3.173,00 |
| 09.04.2026 | 20,53 | 20,53 | 20,37 | 20,44 | -0,15% | 3.505,00 |
| 08.04.2026 | 20,47 | 20,47 | 20,47 | 20,47 | 0,79% | 524,00 |
| 07.04.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -0,44% | 1.200,00 |
| 06.04.2026 | 20,38 | 20,41 | 20,36 | 20,40 | 0,44% | 4.840,00 |
| 02.04.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -0,49% | 567,00 |
| 01.04.2026 | 20,22 | 20,51 | 20,22 | 20,41 | 0,84% | 3.112,00 |
| 31.03.2026 | 20,31 | 20,36 | 20,21 | 20,24 | -0,10% | 4.209,00 |
| 30.03.2026 | 20,26 | 20,38 | 20,26 | 20,26 | 0,00% | 3.919,00 |
| 27.03.2026 | 20,30 | 20,37 | 20,09 | 20,26 | -1,17% | 4.332,00 |
| 26.03.2026 | 20,50 | 20,50 | 20,14 | 20,50 | 0,89% | 3.077,00 |
| 25.03.2026 | 20,49 | 20,59 | 20,25 | 20,32 | -1,17% | 4.722,00 |
| 23.03.2026 | 20,40 | 20,56 | 20,22 | 20,56 | 1,13% | 2.917,00 |
| 20.03.2026 | 20,46 | 20,71 | 20,33 | 20,33 | 1,65% | 2.227,00 |
| 19.03.2026 | 20,42 | 20,60 | 20,00 | 20,00 | -3,68% | 4.245,00 |
| 18.03.2026 | 20,74 | 20,77 | 20,73 | 20,77 | -0,41% | 795,00 |
| 17.03.2026 | 20,83 | 21,00 | 20,83 | 20,85 | 0,53% | 1.436,00 |
| 16.03.2026 | 20,74 | 20,74 | 20,71 | 20,74 | -0,58% | 1.584,00 |
| 13.03.2026 | 21,05 | 21,05 | 20,77 | 20,86 | 0,05% | 1.672,00 |
| 12.03.2026 | 20,98 | 21,00 | 20,78 | 20,85 | -0,14% | 4.628,00 |
| 11.03.2026 | 21,03 | 21,03 | 20,86 | 20,88 | -0,71% | 6.970,00 |
| 10.03.2026 | 20,90 | 21,03 | 20,85 | 21,03 | 0,38% | 31,00 |
| 09.03.2026 | 20,94 | 20,98 | 20,90 | 20,95 | 0,24% | 31,00 |
| 06.03.2026 | 20,90 | 20,95 | 20,90 | 20,90 | -0,21% | 31,00 |
| 05.03.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,26% | 31,00 |
| 03.03.2026 | 21,00 | 21,00 | 20,89 | 21,00 | -0,05% | 31,00 |
| 02.03.2026 | 21,00 | 21,10 | 21,00 | 21,01 | -0,33% | 31,00 |
| 27.02.2026 | 21,10 | 21,10 | 21,05 | 21,08 | -0,09% | 31,00 |
| 26.02.2026 | 21,16 | 21,16 | 21,00 | 21,10 | -0,05% | 31,00 |
| 25.02.2026 | 21,10 | 21,11 | 21,10 | 21,11 | 0,05% | 31,00 |
| 24.02.2026 | 21,11 | 21,11 | 21,10 | 21,10 | -0,08% | 31,00 |
| 23.02.2026 | 21,05 | 21,12 | 21,00 | 21,12 | 0,34% | 31,00 |
| 20.02.2026 | 21,00 | 21,05 | 21,00 | 21,05 | -0,02% | 937,00 |
| 19.02.2026 | 21,00 | 21,05 | 21,00 | 21,05 | 0,12% | 1.992,00 |
| 18.02.2026 | 21,00 | 21,05 | 20,91 | 21,03 | -0,21% | 7.223,00 |
| 17.02.2026 | 20,87 | 21,07 | 20,87 | 21,07 | 0,57% | 5.069,00 |
| 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 |