THE Gabelli Equity Trust
[ISIN: US3623978612]
Aktienkurse
21,335$ -0,12%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid: Ask:

Aktienkurse zur THE Gabelli Equity Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.12.2024 23,05 23,05 22,76 22,95 0,00% 10.886,00
10.12.2024 23,00 23,05 22,95 22,95 -0,13% 2.771,00
09.12.2024 23,00 23,02 22,90 22,98 0,37% 4.499,00
06.12.2024 23,14 23,17 22,61 22,90 -0,54% 6.913,00
05.12.2024 23,15 23,17 23,01 23,02 -0,13% 9.410,00
04.12.2024 23,15 23,15 22,79 23,05 -0,22% 9.386,00
03.12.2024 23,15 23,17 23,10 23,10 0,00% 2.722,00
02.12.2024 23,10 23,14 23,10 23,10 -0,41% 3.638,00
29.11.2024 23,16 23,20 23,15 23,20 -0,11% 1.404,00
27.11.2024 23,20 23,22 23,10 23,22 0,39% 2.930,00
26.11.2024 23,16 23,23 23,07 23,13 0,13% 7.549,00
25.11.2024 23,20 23,25 23,10 23,10 -0,26% 5.185,00
22.11.2024 23,16 23,25 23,02 23,16 0,26% 10.884,00
21.11.2024 23,15 23,15 22,75 23,10 0,22% 4.798,00
20.11.2024 23,14 23,14 22,50 23,05 0,04% 10.621,00
19.11.2024 23,18 23,20 22,84 23,04 -0,52% 7.755,00
18.11.2024 23,16 23,21 23,15 23,16 -0,13% 5.479,00
15.11.2024 23,16 23,20 23,15 23,19 0,04% 2.877,00
14.11.2024 23,15 23,18 23,10 23,18 -0,02% 7.217,00
13.11.2024 23,15 23,25 23,14 23,19 0,37% 4.101,00
12.11.2024 23,10 23,26 22,80 23,10 0,04% 13.655,00
11.11.2024 23,15 23,20 22,67 23,09 -0,26% 12.192,00
08.11.2024 23,20 23,25 23,05 23,15 0,56% 8.022,00
07.11.2024 23,25 23,25 22,72 23,02 -0,99% 16.005,00
06.11.2024 23,44 23,45 23,14 23,25 -1,02% 37.065,00
05.11.2024 23,49 23,49 23,48 23,49 0,00% 1.639,00
04.11.2024 23,48 23,50 23,48 23,49 0,11% 2.800,00
01.11.2024 23,62 23,62 23,33 23,46 -0,43% 11.038,00
31.10.2024 23,56 23,60 23,51 23,57 0,02% 4.851,00
30.10.2024 23,61 23,61 23,51 23,56 0,23% 8.350,00
29.10.2024 23,56 23,56 23,40 23,51 -0,31% 13.928,00
28.10.2024 23,69 23,69 23,51 23,58 -0,01% 11.910,00
25.10.2024 23,62 23,65 23,56 23,58 0,13% 4.038,00
24.10.2024 23,64 23,70 23,27 23,55 -0,05% 11.440,00
23.10.2024 23,76 23,84 23,32 23,56 -0,92% 15.117,00
22.10.2024 23,74 23,87 23,65 23,78 0,98% 4.778,00
21.10.2024 23,93 23,93 23,55 23,55 -1,52% 5.959,00
18.10.2024 23,77 23,98 23,77 23,91 0,12% 3.018,00
17.10.2024 23,81 23,89 23,80 23,89 0,28% 1.106,00