Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,29% | 343,00 |
| 15.10.2024 | 23,82 | 23,95 | 23,73 | 23,75 | -0,87% | 6.422,00 |
| 14.10.2024 | 23,99 | 23,99 | 23,79 | 23,96 | 0,66% | 8.231,00 |
| 11.10.2024 | 23,82 | 23,88 | 23,76 | 23,80 | -0,34% | 9.530,00 |
| 10.10.2024 | 23,81 | 23,99 | 23,81 | 23,88 | 0,06% | 2.709,00 |
| 09.10.2024 | 24,01 | 24,03 | 23,77 | 23,87 | -0,35% | 28.620,00 |
| 08.10.2024 | 23,95 | 24,03 | 23,86 | 23,95 | 0,63% | 922,00 |
| 07.10.2024 | 23,80 | 24,03 | 23,55 | 23,80 | -0,28% | 7.984,00 |
| 04.10.2024 | 24,00 | 24,01 | 23,77 | 23,87 | -0,39% | 6.276,00 |
| 03.10.2024 | 23,89 | 24,10 | 23,89 | 23,96 | 0,00% | 2.065,00 |
| 02.10.2024 | 23,96 | 24,04 | 23,93 | 23,96 | 0,46% | 3.628,00 |
| 01.10.2024 | 23,94 | 24,00 | 23,76 | 23,85 | -0,62% | 6.886,00 |
| 30.09.2024 | 23,73 | 24,00 | 23,71 | 24,00 | 0,50% | 4.578,00 |
| 27.09.2024 | 23,85 | 24,05 | 23,73 | 23,88 | -0,08% | 3.142,00 |
| 26.09.2024 | 24,04 | 24,06 | 23,71 | 23,90 | -0,17% | 14.048,00 |
| 25.09.2024 | 23,93 | 23,99 | 23,70 | 23,94 | 0,59% | 3.299,00 |
| 24.09.2024 | 23,90 | 23,90 | 23,76 | 23,80 | -0,75% | 2.998,00 |
| 23.09.2024 | 23,90 | 23,98 | 23,74 | 23,98 | -0,42% | 7.142,00 |
| 20.09.2024 | 24,24 | 24,24 | 23,76 | 24,08 | -0,21% | 2.028,00 |
| 19.09.2024 | 23,85 | 24,13 | 23,70 | 24,13 | -0,14% | 4.967,00 |
| 18.09.2024 | 24,11 | 24,24 | 24,11 | 24,17 | 0,23% | 2.896,00 |
| 17.09.2024 | 24,00 | 24,22 | 23,87 | 24,11 | 0,29% | 11.252,00 |
| 16.09.2024 | 23,83 | 24,05 | 23,83 | 24,04 | 0,17% | 14.089,00 |
| 13.09.2024 | 23,90 | 24,04 | 23,83 | 24,00 | 0,76% | 15.613,00 |
| 12.09.2024 | 23,65 | 23,94 | 23,65 | 23,82 | 0,04% | 6.024,00 |
| 11.09.2024 | 23,20 | 24,00 | 23,20 | 23,81 | 0,93% | 14.338,00 |
| 10.09.2024 | 23,04 | 23,75 | 23,04 | 23,59 | 1,86% | 4.447,00 |
| 09.09.2024 | 23,06 | 23,16 | 23,06 | 23,16 | 0,74% | 1.061,00 |
| 06.09.2024 | 22,66 | 22,99 | 22,66 | 22,99 | 1,51% | 20.354,00 |
| 05.09.2024 | 22,46 | 22,73 | 22,46 | 22,65 | 0,83% | 6.623,00 |
| 04.09.2024 | 22,19 | 22,47 | 22,18 | 22,46 | 1,31% | 8.981,00 |
| 03.09.2024 | 22,09 | 22,18 | 22,09 | 22,17 | 0,36% | 3.980,00 |
| 30.08.2024 | 22,10 | 22,12 | 22,07 | 22,09 | -0,05% | 10.267,00 |
| 29.08.2024 | 22,00 | 22,15 | 21,99 | 22,10 | 0,47% | 16.943,00 |
| 28.08.2024 | 21,95 | 22,01 | 21,95 | 22,00 | 0,21% | 4.245,00 |
| 27.08.2024 | 21,94 | 21,96 | 21,94 | 21,95 | 0,05% | 4.909,00 |
| 26.08.2024 | 21,87 | 21,94 | 21,85 | 21,94 | 0,57% | 12.029,00 |
| 23.08.2024 | 21,68 | 21,88 | 21,68 | 21,82 | 0,42% | 12.602,00 |
| 22.08.2024 | 21,65 | 21,77 | 21,65 | 21,73 | -0,18% | 6.193,00 |
| 21.08.2024 | 21,81 | 21,81 | 21,77 | 21,77 | -0,21% | 5.837,00 |
| 20.08.2024 | 21,79 | 21,85 | 21,76 | 21,81 | 0,23% | 4.430,00 |
| 19.08.2024 | 21,76 | 21,77 | 21,76 | 21,76 | 0,12% | 895,00 |
| 16.08.2024 | 21,72 | 21,79 | 21,66 | 21,74 | 0,39% | 4.392,00 |
| 15.08.2024 | 21,60 | 21,67 | 21,56 | 21,65 | 0,23% | 12.845,00 |
| 14.08.2024 | 21,58 | 21,65 | 21,55 | 21,60 | 0,23% | 5.788,00 |
| 13.08.2024 | 21,45 | 21,58 | 21,45 | 21,55 | 0,65% | 13.720,00 |
| 12.08.2024 | 21,40 | 21,45 | 21,39 | 21,41 | 0,09% | 5.125,00 |
| 09.08.2024 | 21,41 | 21,48 | 21,32 | 21,39 | 0,19% | 5.439,00 |
| 08.08.2024 | 21,32 | 21,43 | 21,31 | 21,35 | 0,00% | 3.456,00 |
| 07.08.2024 | 21,38 | 21,46 | 21,31 | 21,35 | 0,61% | 6.368,00 |
| 06.08.2024 | 21,09 | 21,34 | 21,09 | 21,22 | 0,62% | 3.026,00 |
| 05.08.2024 | 21,08 | 21,13 | 21,03 | 21,09 | -0,33% | 5.334,00 |
| 02.08.2024 | 21,28 | 21,31 | 21,13 | 21,16 | -0,56% | 5.211,00 |
| 01.08.2024 | 21,05 | 21,28 | 21,05 | 21,28 | 0,81% | 10.994,00 |
| 31.07.2024 | 21,05 | 21,11 | 20,97 | 21,11 | 0,52% | 8.063,00 |
| 30.07.2024 | 21,11 | 21,11 | 21,00 | 21,00 | -0,40% | 3.371,00 |
| 29.07.2024 | 21,09 | 21,13 | 21,00 | 21,09 | -0,07% | 2.103,00 |
| 26.07.2024 | 21,05 | 21,10 | 20,93 | 21,10 | 0,19% | 3.915,00 |
| 25.07.2024 | 21,09 | 21,11 | 20,94 | 21,06 | -0,27% | 4.718,00 |
| 24.07.2024 | 20,99 | 21,12 | 20,99 | 21,12 | -0,11% | 2.436,00 |
| 23.07.2024 | 21,01 | 21,14 | 21,01 | 21,14 | -0,05% | 2.694,00 |
| 22.07.2024 | 21,05 | 21,15 | 21,02 | 21,15 | 0,43% | 3.182,00 |
| 19.07.2024 | 21,01 | 21,14 | 20,96 | 21,06 | 0,05% | 4.332,00 |
| 18.07.2024 | 20,93 | 21,07 | 20,93 | 21,05 | 0,10% | 3.969,00 |
| 17.07.2024 | 21,04 | 21,07 | 21,03 | 21,03 | -0,38% | 1.958,00 |
| 16.07.2024 | 21,18 | 21,18 | 21,00 | 21,11 | -0,09% | 10.100,00 |
| 15.07.2024 | 21,19 | 21,19 | 21,10 | 21,13 | -0,42% | 2.452,00 |
| 12.07.2024 | 21,14 | 21,24 | 21,09 | 21,22 | 0,57% | 15.134,00 |
| 11.07.2024 | 21,12 | 21,15 | 21,03 | 21,10 | 0,24% | 6.031,00 |
| 10.07.2024 | 21,04 | 21,05 | 21,01 | 21,05 | -0,16% | 5.287,00 |
| 09.07.2024 | 20,99 | 21,13 | 20,89 | 21,08 | 0,04% | 11.305,00 |
| 08.07.2024 | 21,14 | 21,15 | 21,06 | 21,08 | -0,40% | 2.020,00 |
| 05.07.2024 | 21,11 | 21,16 | 21,05 | 21,16 | 0,41% | 4.448,00 |
| 03.07.2024 | 20,97 | 21,07 | 20,97 | 21,07 | 0,21% | 3.840,00 |
| 02.07.2024 | 20,96 | 21,03 | 20,88 | 21,03 | 0,33% | 7.742,00 |
| 01.07.2024 | 20,95 | 21,12 | 20,93 | 20,96 | 0,24% | 5.322,00 |
| 28.06.2024 | 20,96 | 21,04 | 20,91 | 20,91 | -0,48% | 7.803,00 |
| 27.06.2024 | 21,10 | 21,19 | 20,97 | 21,01 | -0,45% | 13.549,00 |
| 26.06.2024 | 21,18 | 21,18 | 21,05 | 21,11 | -0,02% | 6.160,00 |
| 25.06.2024 | 21,20 | 21,20 | 21,01 | 21,11 | -0,47% | 14.234,00 |
| 24.06.2024 | 20,99 | 21,21 | 20,99 | 21,21 | 0,86% | 1.425,00 |
| 21.06.2024 | 21,22 | 21,22 | 21,03 | 21,03 | -0,30% | 581,00 |
| 20.06.2024 | 21,13 | 21,17 | 21,00 | 21,09 | 0,06% | 7.970,00 |
| 18.06.2024 | 21,27 | 21,27 | 20,98 | 21,08 | -1,82% | 14.266,00 |
| 17.06.2024 | 21,36 | 21,47 | 21,00 | 21,47 | 0,47% | 4.337,00 |
| 14.06.2024 | 21,51 | 21,51 | 21,37 | 21,37 | -0,33% | 2.750,00 |
| 13.06.2024 | 21,44 | 21,49 | 21,35 | 21,44 | 0,14% | 2.621,00 |