21,060$
-0,38%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,13 | 21,13 | 21,05 | 21,05 | -0,43% | 2,00 |
| 05.03.2026 | 21,28 | 21,28 | 20,92 | 21,14 | -0,32% | 5.728,00 |
| 04.03.2026 | 21,00 | 21,25 | 21,00 | 21,21 | 0,50% | 2,00 |
| 03.03.2026 | 21,05 | 21,27 | 21,05 | 21,11 | 0,00% | 7,00 |
| 02.03.2026 | 21,05 | 21,27 | 21,05 | 21,11 | -0,45% | 2,00 |
| 27.02.2026 | 21,12 | 21,51 | 21,00 | 21,20 | 0,19% | 2,00 |
| 26.02.2026 | 21,21 | 21,21 | 21,11 | 21,16 | 0,07% | 6.544,00 |
| 25.02.2026 | 21,01 | 21,24 | 21,01 | 21,14 | 0,02% | 4.126,00 |
| 24.02.2026 | 21,14 | 21,15 | 21,09 | 21,14 | 0,19% | 2.491,00 |
| 23.02.2026 | 21,08 | 21,13 | 21,03 | 21,10 | 0,17% | 4.040,00 |
| 20.02.2026 | 20,98 | 21,06 | 20,98 | 21,06 | 0,40% | 1.511,00 |
| 19.02.2026 | 20,95 | 21,05 | 20,95 | 20,98 | -0,57% | 5.003,00 |
| 18.02.2026 | 21,00 | 21,10 | 20,92 | 21,10 | 0,48% | 12.656,00 |
| 17.02.2026 | 21,10 | 21,10 | 20,96 | 21,00 | -0,52% | 5.581,00 |
| 13.02.2026 | 20,91 | 21,11 | 20,91 | 21,11 | 0,96% | 8.808,00 |
| 12.02.2026 | 20,89 | 21,07 | 20,89 | 20,91 | -0,38% | 2.409,00 |
| 11.02.2026 | 20,95 | 21,00 | 20,95 | 20,99 | 0,24% | 3.804,00 |
| 10.02.2026 | 20,87 | 20,97 | 20,82 | 20,94 | 0,14% | 4.682,00 |
| 09.02.2026 | 20,88 | 20,97 | 20,86 | 20,91 | -0,33% | 2.891,00 |
| 06.02.2026 | 20,90 | 20,98 | 20,90 | 20,98 | -0,10% | 1.151,00 |
| 05.02.2026 | 20,85 | 21,00 | 20,85 | 21,00 | 0,24% | 2.578,00 |
| 04.02.2026 | 20,90 | 21,00 | 20,90 | 20,95 | 0,16% | 1.935,00 |
| 03.02.2026 | 20,95 | 21,07 | 20,85 | 20,92 | -0,16% | 14.581,00 |
| 02.02.2026 | 21,00 | 21,12 | 20,92 | 20,95 | -0,52% | 9.656,00 |
| 30.01.2026 | 21,10 | 21,10 | 21,02 | 21,06 | 0,24% | 2.353,00 |
| 29.01.2026 | 21,15 | 21,15 | 21,00 | 21,01 | -0,43% | 2.273,00 |
| 28.01.2026 | 21,05 | 21,13 | 21,02 | 21,10 | 0,24% | 8.556,00 |
| 27.01.2026 | 21,03 | 21,26 | 21,03 | 21,05 | 0,10% | 11.513,00 |
| 26.01.2026 | 21,02 | 21,09 | 21,02 | 21,03 | -0,14% | 3.913,00 |
| 23.01.2026 | 21,10 | 21,10 | 21,01 | 21,06 | -0,19% | 3.775,00 |
| 22.01.2026 | 21,01 | 21,10 | 21,01 | 21,10 | 0,28% | 2.792,00 |
| 21.01.2026 | 21,10 | 21,10 | 21,01 | 21,04 | -0,57% | 9.301,00 |
| 20.01.2026 | 21,50 | 21,50 | 20,85 | 21,16 | 0,57% | 17.477,00 |
| 16.01.2026 | 20,92 | 21,04 | 20,92 | 21,04 | 0,24% | 5.116,00 |
| 15.01.2026 | 20,90 | 21,05 | 20,90 | 20,99 | 0,43% | 7.408,00 |
| 14.01.2026 | 20,89 | 21,03 | 20,88 | 20,90 | 0,00% | 8.218,00 |
| 13.01.2026 | 20,91 | 20,92 | 20,90 | 20,90 | 0,00% | 2.643,00 |
| 12.01.2026 | 20,95 | 20,95 | 20,87 | 20,90 | -0,38% | 4.509,00 |
| 09.01.2026 | 20,86 | 20,98 | 20,86 | 20,98 | 0,58% | 3.420,00 |
| 08.01.2026 | 20,97 | 20,97 | 20,85 | 20,86 | 0,00% | 5.335,00 |
| 07.01.2026 | 20,85 | 20,95 | 20,85 | 20,86 | 0,05% | 5.813,00 |
| 06.01.2026 | 20,90 | 20,97 | 20,85 | 20,85 | -0,24% | 17.795,00 |
| 05.01.2026 | 20,82 | 20,90 | 20,82 | 20,90 | 0,53% | 1.412,00 |