20,780$
0,48%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 20,55 | 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 | 0,20% | 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 | 20,80 | 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 | 20,89 | 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 | 21,12 | 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 | 20,88 | 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 | 20,95 | 21,05 | 20,89 | 20,91 | -0,13% | 6.624,00 |
| 28.05.2025 | 21,00 | 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 | 0,24% | 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 | 21,63 | 21,63 | 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 | 21,09 | 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 |