21,400$
-0,29%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 21,46 | 21,58 | 21,32 | 21,45 | -0,06% | 5.227,00 |
| 19.09.2025 | 21,49 | 21,58 | 21,44 | 21,46 | -1,19% | 5.307,00 |
| 18.09.2025 | 21,73 | 21,80 | 21,55 | 21,72 | -0,05% | 34.089,00 |
| 17.09.2025 | 21,64 | 21,77 | 21,63 | 21,73 | 0,05% | 7.678,00 |
| 16.09.2025 | 21,62 | 21,72 | 21,61 | 21,72 | 0,56% | 4.153,00 |
| 15.09.2025 | 21,55 | 21,69 | 21,55 | 21,60 | 0,42% | 11.253,00 |
| 12.09.2025 | 21,60 | 21,65 | 21,45 | 21,51 | -0,60% | 5.118,00 |
| 11.09.2025 | 21,50 | 21,64 | 21,40 | 21,64 | 0,89% | 7.549,00 |
| 10.09.2025 | 21,47 | 21,54 | 21,36 | 21,45 | -0,14% | 7.546,00 |
| 09.09.2025 | 21,35 | 21,48 | 21,25 | 21,48 | 0,37% | 13.868,00 |
| 08.09.2025 | 21,26 | 21,58 | 21,26 | 21,40 | 0,66% | 10.141,00 |
| 05.09.2025 | 21,19 | 21,28 | 21,06 | 21,26 | 0,76% | 12.597,00 |
| 04.09.2025 | 20,97 | 21,10 | 20,97 | 21,10 | 0,38% | 6.701,00 |
| 03.09.2025 | 20,89 | 21,02 | 20,88 | 21,02 | 0,14% | 2.103,00 |
| 02.09.2025 | 20,84 | 20,99 | 20,76 | 20,99 | 0,36% | 10.093,00 |
| 29.08.2025 | 21,04 | 21,04 | 20,76 | 20,92 | -0,17% | 17.216,00 |
| 28.08.2025 | 20,99 | 21,00 | 20,92 | 20,95 | 0,19% | 12.462,00 |
| 27.08.2025 | 20,91 | 20,99 | 20,91 | 20,91 | -0,38% | 4.129,00 |
| 26.08.2025 | 21,04 | 21,12 | 20,99 | 20,99 | -0,14% | 9.303,00 |
| 25.08.2025 | 21,03 | 21,09 | 21,02 | 21,02 | -0,24% | 3.430,00 |
| 22.08.2025 | 21,15 | 21,16 | 21,07 | 21,07 | 0,28% | 5.247,00 |
| 21.08.2025 | 20,98 | 21,01 | 20,96 | 21,01 | -0,06% | 5.847,00 |
| 20.08.2025 | 21,08 | 21,10 | 20,94 | 21,02 | 0,16% | 3.593,00 |
| 19.08.2025 | 21,00 | 21,07 | 20,96 | 20,99 | -0,14% | 11.323,00 |
| 18.08.2025 | 20,99 | 21,14 | 20,87 | 21,02 | 0,72% | 3.378,00 |
| 15.08.2025 | 20,83 | 20,99 | 20,82 | 20,87 | -0,67% | 6.889,00 |
| 14.08.2025 | 20,93 | 21,07 | 20,89 | 21,01 | -0,14% | 3.435,00 |
| 13.08.2025 | 20,97 | 21,17 | 20,84 | 21,04 | 0,62% | 9.553,00 |
| 12.08.2025 | 20,80 | 20,91 | 20,73 | 20,91 | 0,43% | 4.313,00 |
| 11.08.2025 | 20,80 | 20,88 | 20,73 | 20,82 | 0,10% | 2.457,00 |
| 08.08.2025 | 20,73 | 20,80 | 20,65 | 20,80 | 0,34% | 5.251,00 |
| 07.08.2025 | 20,69 | 20,75 | 20,69 | 20,73 | -0,10% | 957,00 |
| 06.08.2025 | 20,80 | 20,80 | 20,70 | 20,75 | -0,24% | 4.303,00 |
| 05.08.2025 | 20,82 | 20,88 | 20,76 | 20,80 | -0,15% | 7.022,00 |
| 04.08.2025 | 20,78 | 20,85 | 20,71 | 20,83 | 0,53% | 16.945,00 |
| 01.08.2025 | 20,58 | 20,74 | 20,58 | 20,72 | 0,73% | 7.208,00 |
| 31.07.2025 | 20,69 | 20,70 | 20,55 | 20,57 | -0,63% | 9.711,00 |
| 30.07.2025 | 20,70 | 20,75 | 20,62 | 20,70 | -0,18% | 8.001,00 |
| 29.07.2025 | 20,66 | 20,74 | 20,63 | 20,74 | 0,52% | 9.425,00 |
| 28.07.2025 | 20,69 | 20,75 | 20,63 | 20,63 | -0,34% | 4.248,00 |
| 25.07.2025 | 20,79 | 20,79 | 20,60 | 20,70 | -0,24% | 14.411,00 |
| 24.07.2025 | 20,68 | 20,75 | 20,67 | 20,75 | 0,00% | 5.100,00 |
| 23.07.2025 | 20,80 | 20,80 | 20,74 | 20,75 | 0,05% | 5.604,00 |
| 22.07.2025 | 20,80 | 20,80 | 20,71 | 20,74 | -0,10% | 4.414,00 |
| 21.07.2025 | 20,85 | 20,93 | 20,67 | 20,76 | -0,34% | 12.361,00 |
| 18.07.2025 | 20,68 | 20,83 | 20,68 | 20,83 | 0,34% | 1.267,00 |
| 17.07.2025 | 20,69 | 20,86 | 20,58 | 20,76 | 0,58% | 1.922,00 |
| 16.07.2025 | 20,65 | 20,70 | 20,53 | 20,64 | -0,05% | 4.522,00 |
| 15.07.2025 | 20,80 | 20,80 | 20,58 | 20,65 | -0,96% | 7.193,00 |
| 14.07.2025 | 20,73 | 20,86 | 20,70 | 20,85 | -0,09% | 4.368,00 |
| 11.07.2025 | 20,77 | 20,87 | 20,70 | 20,87 | -0,10% | 3.250,00 |
| 10.07.2025 | 20,70 | 20,89 | 20,70 | 20,89 | 0,53% | 2.951,00 |
| 09.07.2025 | 20,83 | 20,85 | 20,78 | 20,78 | 0,29% | 4.973,00 |
| 08.07.2025 | 20,65 | 20,79 | 20,63 | 20,72 | -0,34% | 8.273,00 |
| 07.07.2025 | 20,63 | 20,85 | 20,63 | 20,79 | -0,14% | 14.465,00 |
| 03.07.2025 | 20,78 | 20,82 | 20,75 | 20,82 | 0,67% | 7.341,00 |
| 02.07.2025 | 20,69 | 20,69 | 20,63 | 20,68 | -0,14% | 2.582,00 |
| 01.07.2025 | 20,54 | 20,71 | 20,48 | 20,71 | 1,02% | 28.728,00 |
| 30.06.2025 | 20,60 | 20,62 | 20,48 | 20,50 | -0,29% | 17.331,00 |
| 27.06.2025 | 20,48 | 20,58 | 20,48 | 20,56 | -0,05% | 5.130,00 |
| 26.06.2025 | 20,58 | 20,65 | 20,46 | 20,57 | 0,00% | 18.816,00 |
| 25.06.2025 | 20,56 | 20,58 | 20,50 | 20,57 | 0,24% | 11.419,00 |
| 24.06.2025 | 20,50 | 20,61 | 20,50 | 20,52 | -0,15% | 17.200,00 |
| 23.06.2025 | 20,64 | 20,74 | 20,53 | 20,55 | -0,29% | 6.349,00 |
| 20.06.2025 | 21,02 | 21,02 | 20,48 | 20,61 | 0,21% | 44.734,00 |
| 18.06.2025 | 20,70 | 20,73 | 20,50 | 20,57 | -1,40% | 9.652,00 |
| 17.06.2025 | 20,80 | 20,96 | 20,80 | 20,86 | 0,58% | 6.303,00 |
| 16.06.2025 | 20,88 | 20,95 | 20,70 | 20,74 | -0,25% | 10.116,00 |
| 13.06.2025 | 20,87 | 20,87 | 20,78 | 20,79 | -0,56% | 13.450,00 |
| 12.06.2025 | 20,87 | 21,10 | 20,87 | 20,91 | 0,19% | 4.418,00 |
| 11.06.2025 | 20,83 | 20,92 | 20,73 | 20,87 | 0,34% | 12.746,00 |
| 10.06.2025 | 20,85 | 21,10 | 20,80 | 20,80 | -0,24% | 15.133,00 |
| 09.06.2025 | 20,93 | 21,04 | 20,82 | 20,85 | -0,45% | 10.075,00 |
| 06.06.2025 | 20,84 | 21,11 | 20,84 | 20,95 | 0,26% | 1.359,00 |
| 05.06.2025 | 21,00 | 21,00 | 20,82 | 20,89 | 0,43% | 9.901,00 |
| 04.06.2025 | 20,81 | 20,83 | 20,70 | 20,80 | 0,05% | 23.526,00 |
| 03.06.2025 | 20,85 | 20,88 | 20,72 | 20,79 | 0,02% | 19.192,00 |
| 02.06.2025 | 20,85 | 20,85 | 20,71 | 20,79 | -0,17% | 23.320,00 |
| 30.05.2025 | 20,95 | 20,95 | 20,82 | 20,82 | -0,44% | 6.497,00 |
| 29.05.2025 | 21,05 | 21,05 | 20,89 | 20,91 | -0,13% | 6.624,00 |
| 28.05.2025 | 20,98 | 21,00 | 20,88 | 20,94 | -0,48% | 6.025,00 |
| 27.05.2025 | 20,97 | 21,10 | 20,90 | 21,04 | 0,43% | 9.018,00 |
| 23.05.2025 | 20,95 | 21,17 | 20,95 | 20,95 | 0,14% | 4.062,00 |
| 22.05.2025 | 20,95 | 20,95 | 20,39 | 20,92 | 0,25% | 5.283,00 |
| 21.05.2025 | 21,05 | 21,11 | 20,83 | 20,87 | -0,86% | 8.845,00 |
| 20.05.2025 | 21,30 | 21,30 | 21,05 | 21,05 | 0,14% | 2.915,00 |
| 19.05.2025 | 20,87 | 21,05 | 20,87 | 21,02 | -0,80% | 1.863,00 |
| 16.05.2025 | 20,93 | 21,19 | 20,82 | 21,19 | -0,05% | 1.907,00 |
| 15.05.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,62% | 1.568,00 |
| 14.05.2025 | 21,62 | 21,62 | 21,07 | 21,07 | -0,94% | 5.912,00 |
| 13.05.2025 | 21,18 | 21,29 | 21,11 | 21,27 | -0,37% | 2.689,00 |
| 12.05.2025 | 21,27 | 21,35 | 21,25 | 21,35 | 1,04% | 2.027,00 |
| 09.05.2025 | 21,24 | 21,41 | 21,13 | 21,13 | -0,33% | 1.634,00 |
| 08.05.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | 595,00 |
| 07.05.2025 | 21,48 | 21,48 | 21,06 | 21,20 | 0,44% | 3.529,00 |
| 06.05.2025 | 21,07 | 21,14 | 21,03 | 21,11 | -0,01% | 7.960,00 |
| 05.05.2025 | 21,02 | 21,30 | 20,93 | 21,11 | -0,24% | 19.012,00 |
| 02.05.2025 | 21,33 | 21,40 | 21,05 | 21,16 | 0,50% | 2.694,00 |
| 01.05.2025 | 21,17 | 21,50 | 21,05 | 21,06 | -0,63% | 3.979,00 |
| 30.04.2025 | 21,25 | 21,25 | 21,01 | 21,19 | 0,24% | 4.987,00 |