21,265$
0,31%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | 595,00 |
| 07.05.2025 | 21,09 | 21,48 | 21,06 | 21,20 | 0,44% | 3.529,00 |
| 06.05.2025 | 21,10 | 21,14 | 21,03 | 21,11 | -0,01% | 7.960,00 |
| 05.05.2025 | 21,03 | 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 | 0,25% | 4.987,00 |
| 29.04.2025 | 21,12 | 21,14 | 21,05 | 21,14 | 0,22% | 1.957,00 |
| 28.04.2025 | 21,17 | 21,17 | 20,87 | 21,09 | -0,24% | 2.219,00 |
| 25.04.2025 | 20,81 | 21,21 | 20,81 | 21,14 | 0,28% | 2.009,00 |
| 24.04.2025 | 21,10 | 21,10 | 20,99 | 21,08 | 0,38% | 3.224,00 |
| 23.04.2025 | 21,00 | 21,10 | 20,75 | 21,00 | 1,23% | 15.893,00 |
| 22.04.2025 | 20,66 | 21,01 | 20,66 | 20,75 | -0,69% | 939,00 |
| 21.04.2025 | 20,91 | 21,04 | 20,65 | 20,89 | -0,52% | 4.208,00 |
| 17.04.2025 | 21,15 | 21,15 | 20,85 | 21,00 | -0,19% | 2.456,00 |
| 16.04.2025 | 20,81 | 21,08 | 20,51 | 21,04 | 0,97% | 10.149,00 |
| 15.04.2025 | 20,86 | 20,86 | 20,77 | 20,84 | 0,18% | 7.766,00 |
| 14.04.2025 | 20,79 | 20,80 | 20,69 | 20,80 | -0,05% | 7.546,00 |
| 11.04.2025 | 20,75 | 20,81 | 20,41 | 20,81 | -0,14% | 30.363,00 |
| 10.04.2025 | 20,57 | 20,91 | 20,57 | 20,84 | -0,33% | 8.070,00 |
| 09.04.2025 | 20,86 | 20,91 | 20,55 | 20,91 | 0,53% | 17.794,00 |
| 08.04.2025 | 21,05 | 21,15 | 20,70 | 20,80 | -0,82% | 30.188,00 |
| 07.04.2025 | 20,94 | 21,21 | 20,88 | 20,97 | -0,13% | 29.155,00 |
| 04.04.2025 | 21,05 | 21,10 | 20,89 | 21,00 | -0,47% | 20.435,00 |
| 03.04.2025 | 20,98 | 21,17 | 20,97 | 21,10 | -0,45% | 40.956,00 |
| 02.04.2025 | 21,17 | 21,20 | 21,03 | 21,20 | 0,12% | 1.473,00 |
| 01.04.2025 | 21,51 | 21,51 | 21,03 | 21,17 | 0,00% | 6.694,00 |
| 31.03.2025 | 21,15 | 21,17 | 21,05 | 21,17 | 0,09% | 5.105,00 |
| 28.03.2025 | 21,10 | 21,16 | 21,07 | 21,15 | 0,24% | 9.565,00 |
| 27.03.2025 | 21,12 | 21,12 | 21,06 | 21,10 | -0,09% | 34.952,00 |
| 26.03.2025 | 21,23 | 21,23 | 21,10 | 21,12 | -0,24% | 5.287,00 |
| 25.03.2025 | 21,18 | 21,24 | 20,91 | 21,17 | 0,00% | 11.596,00 |
| 24.03.2025 | 21,36 | 21,36 | 21,11 | 21,17 | -0,66% | 22.020,00 |
| 21.03.2025 | 21,34 | 21,34 | 21,22 | 21,31 | -0,14% | 9.741,00 |
| 20.03.2025 | 21,21 | 21,37 | 21,21 | 21,34 | -0,14% | 1.690,00 |
| 19.03.2025 | 21,36 | 21,38 | 21,20 | 21,37 | -0,97% | 5.442,00 |
| 18.03.2025 | 21,53 | 21,58 | 21,45 | 21,58 | 0,09% | 7.708,00 |
| 17.03.2025 | 21,47 | 21,58 | 21,35 | 21,56 | 0,42% | 13.267,00 |
| 14.03.2025 | 21,26 | 21,47 | 21,26 | 21,47 | 0,66% | 522,00 |
| 13.03.2025 | 21,34 | 21,35 | 21,13 | 21,33 | -0,14% | 8.613,00 |
| 12.03.2025 | 21,10 | 21,37 | 21,10 | 21,36 | 0,61% | 6.386,00 |
| 11.03.2025 | 21,32 | 21,32 | 21,17 | 21,23 | -0,23% | 8.924,00 |
| 10.03.2025 | 21,36 | 21,36 | 21,23 | 21,28 | -0,42% | 9.228,00 |
| 07.03.2025 | 21,45 | 21,52 | 21,28 | 21,37 | -0,19% | 7.392,00 |
| 06.03.2025 | 21,40 | 21,54 | 21,27 | 21,41 | -0,51% | 3.169,00 |
| 05.03.2025 | 21,63 | 21,69 | 21,35 | 21,52 | -0,14% | 16.014,00 |
| 04.03.2025 | 21,62 | 21,62 | 21,42 | 21,55 | -0,51% | 4.446,00 |
| 03.03.2025 | 21,47 | 21,66 | 21,47 | 21,66 | 0,14% | 17.913,00 |
| 28.02.2025 | 21,57 | 21,69 | 21,45 | 21,63 | 0,46% | 10.099,00 |
| 27.02.2025 | 21,39 | 21,61 | 21,39 | 21,53 | 0,05% | 808,00 |
| 26.02.2025 | 21,34 | 21,57 | 21,34 | 21,52 | 0,05% | 11.896,00 |
| 25.02.2025 | 21,40 | 21,61 | 21,36 | 21,51 | 0,51% | 17.742,00 |
| 24.02.2025 | 21,33 | 21,48 | 21,19 | 21,40 | 0,28% | 8.120,00 |
| 21.02.2025 | 21,22 | 21,36 | 21,22 | 21,34 | 0,19% | 8.815,00 |
| 20.02.2025 | 21,28 | 21,32 | 21,21 | 21,30 | 0,24% | 7.136,00 |
| 19.02.2025 | 21,18 | 21,32 | 21,14 | 21,25 | 0,10% | 34.822,00 |
| 18.02.2025 | 21,27 | 21,37 | 21,18 | 21,23 | -1,13% | 78.410,00 |
| 14.02.2025 | 21,40 | 21,47 | 21,37 | 21,47 | 0,61% | 8.498,00 |
| 13.02.2025 | 21,21 | 21,50 | 21,21 | 21,34 | 0,42% | 26.061,00 |
| 12.02.2025 | 21,25 | 21,36 | 21,19 | 21,25 | -0,47% | 1.984,00 |
| 11.02.2025 | 21,22 | 21,39 | 21,22 | 21,35 | 0,23% | 5.606,00 |
| 10.02.2025 | 21,26 | 21,36 | 21,26 | 21,30 | 0,19% | 3.483,00 |
| 07.02.2025 | 21,31 | 21,32 | 21,16 | 21,26 | -0,56% | 5.349,00 |
| 06.02.2025 | 21,38 | 21,39 | 21,30 | 21,38 | -0,28% | 9.351,00 |
| 05.02.2025 | 21,37 | 21,63 | 21,24 | 21,44 | 0,37% | 32.190,00 |
| 04.02.2025 | 21,45 | 21,53 | 21,14 | 21,36 | 0,28% | 5.940,00 |
| 03.02.2025 | 21,33 | 21,53 | 21,30 | 21,30 | -0,93% | 17.559,00 |
| 31.01.2025 | 21,62 | 21,66 | 21,48 | 21,50 | 0,00% | 7.366,00 |
| 30.01.2025 | 21,41 | 21,61 | 21,41 | 21,50 | 0,02% | 2.876,00 |
| 29.01.2025 | 21,37 | 21,58 | 21,37 | 21,50 | 0,02% | 15.976,00 |
| 28.01.2025 | 21,51 | 21,61 | 21,35 | 21,49 | 0,61% | 5.969,00 |
| 27.01.2025 | 21,35 | 21,50 | 21,35 | 21,36 | -0,05% | 9.735,00 |
| 24.01.2025 | 21,43 | 21,53 | 21,35 | 21,37 | -0,28% | 1.094,00 |
| 23.01.2025 | 21,46 | 21,50 | 21,32 | 21,43 | 0,23% | 6.188,00 |
| 22.01.2025 | 21,46 | 21,58 | 21,33 | 21,38 | -0,37% | 4.190,00 |
| 21.01.2025 | 21,36 | 21,55 | 21,36 | 21,46 | 0,28% | 7.415,00 |
| 17.01.2025 | 21,52 | 21,59 | 21,40 | 21,40 | -0,23% | 2.362,00 |
| 16.01.2025 | 21,59 | 21,65 | 21,36 | 21,45 | -0,28% | 8.114,00 |
| 15.01.2025 | 21,75 | 21,75 | 21,32 | 21,51 | 0,47% | 1.478,00 |
| 14.01.2025 | 21,18 | 21,42 | 21,18 | 21,41 | 1,09% | 4.145,00 |
| 13.01.2025 | 21,48 | 21,48 | 21,18 | 21,18 | -0,70% | 4.169,00 |
| 10.01.2025 | 21,27 | 21,33 | 21,10 | 21,33 | -0,54% | 20.300,00 |
| 08.01.2025 | 21,26 | 21,45 | 21,19 | 21,45 | 0,87% | 1.115,00 |
| 07.01.2025 | 21,54 | 21,54 | 21,26 | 21,26 | -1,28% | 2.150,00 |
| 06.01.2025 | 21,59 | 21,59 | 21,37 | 21,54 | -0,25% | 4.655,00 |
| 03.01.2025 | 21,44 | 21,63 | 21,44 | 21,59 | 0,94% | 12.245,00 |
| 02.01.2025 | 21,38 | 21,49 | 21,24 | 21,39 | 0,42% | 2.788,00 |
| 31.12.2024 | 21,12 | 21,56 | 21,12 | 21,30 | 0,00% | 12.887,00 |
| 30.12.2024 | 21,07 | 21,42 | 21,07 | 21,30 | 0,42% | 28.672,00 |
| 27.12.2024 | 21,03 | 21,24 | 20,93 | 21,21 | 0,45% | 39.789,00 |
| 26.12.2024 | 21,32 | 21,33 | 21,00 | 21,12 | -0,17% | 28.223,00 |
| 24.12.2024 | 21,35 | 21,35 | 21,15 | 21,15 | -0,42% | 6.950,00 |
| 23.12.2024 | 21,85 | 21,85 | 21,12 | 21,24 | -2,79% | 8.164,00 |
| 20.12.2024 | 21,76 | 21,85 | 21,56 | 21,85 | 1,35% | 4.244,00 |
| 19.12.2024 | 22,31 | 22,48 | 21,13 | 21,56 | -3,18% | 12.515,00 |
| 18.12.2024 | 22,43 | 22,46 | 22,21 | 22,27 | -2,46% | 2.055,00 |
| 17.12.2024 | 23,00 | 23,00 | 22,72 | 22,83 | -0,65% | 18.006,00 |
| 16.12.2024 | 23,01 | 23,01 | 22,49 | 22,98 | -0,09% | 13.447,00 |
| 13.12.2024 | 22,95 | 23,00 | 22,95 | 23,00 | 0,22% | 4.345,00 |
| 12.12.2024 | 23,06 | 23,10 | 22,95 | 22,95 | 0,00% | 4.716,00 |