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 |