19,975$
-4,74%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 20,93 | 21,03 | 20,90 | 20,96 | -0,05% | 14.168,00 |
| 04.12.2025 | 21,04 | 21,06 | 20,86 | 20,97 | -0,24% | 6.937,00 |
| 03.12.2025 | 21,02 | 21,12 | 20,96 | 21,02 | -0,40% | 3.465,00 |
| 02.12.2025 | 21,07 | 21,15 | 21,00 | 21,10 | 0,50% | 1.318,00 |
| 01.12.2025 | 21,02 | 21,10 | 21,00 | 21,00 | -0,52% | 3.230,00 |
| 28.11.2025 | 21,13 | 21,13 | 21,05 | 21,11 | 0,24% | 1.574,00 |
| 26.11.2025 | 21,12 | 21,17 | 20,96 | 21,06 | 0,33% | 7.654,00 |
| 25.11.2025 | 21,26 | 21,26 | 20,99 | 20,99 | -0,52% | 10.823,00 |
| 24.11.2025 | 21,08 | 21,21 | 21,03 | 21,10 | 0,24% | 15.456,00 |
| 21.11.2025 | 20,96 | 21,05 | 20,95 | 21,05 | 0,43% | 10.268,00 |
| 20.11.2025 | 20,99 | 21,08 | 20,96 | 20,96 | -0,05% | 20.760,00 |
| 19.11.2025 | 20,95 | 21,09 | 20,95 | 20,97 | -0,17% | 9.056,00 |
| 18.11.2025 | 20,96 | 21,09 | 20,96 | 21,01 | 0,21% | 4.933,00 |
| 17.11.2025 | 20,97 | 20,97 | 20,83 | 20,96 | -0,38% | 39.707,00 |
| 14.11.2025 | 20,88 | 21,04 | 20,88 | 21,04 | 0,43% | 19.683,00 |
| 13.11.2025 | 20,85 | 21,00 | 20,85 | 20,95 | -0,19% | 38.147,00 |
| 12.11.2025 | 20,87 | 21,00 | 20,86 | 20,99 | -0,05% | 3.355,00 |
| 11.11.2025 | 20,91 | 21,14 | 20,91 | 21,00 | -0,10% | 6.860,00 |
| 10.11.2025 | 21,01 | 21,06 | 20,96 | 21,02 | 0,10% | 7.146,00 |
| 07.11.2025 | 20,87 | 21,00 | 20,87 | 21,00 | 0,24% | 12.542,00 |
| 06.11.2025 | 20,96 | 20,96 | 20,88 | 20,95 | -0,10% | 2.122,00 |
| 05.11.2025 | 21,03 | 21,04 | 20,83 | 20,97 | -0,10% | 14.871,00 |
| 04.11.2025 | 21,01 | 21,10 | 20,94 | 20,99 | -0,57% | 5.993,00 |
| 03.11.2025 | 21,04 | 21,11 | 20,99 | 21,11 | 0,43% | 17.370,00 |
| 31.10.2025 | 20,93 | 21,06 | 20,93 | 21,02 | -0,10% | 47.198,00 |
| 30.10.2025 | 21,08 | 21,08 | 20,92 | 21,04 | -0,24% | 10.224,00 |
| 29.10.2025 | 21,14 | 21,14 | 21,05 | 21,09 | -0,42% | 3.608,00 |
| 28.10.2025 | 21,18 | 21,22 | 21,12 | 21,18 | -0,14% | 5.806,00 |
| 27.10.2025 | 21,15 | 21,26 | 21,10 | 21,21 | 0,14% | 12.734,00 |
| 24.10.2025 | 21,15 | 21,20 | 21,00 | 21,18 | -0,27% | 14.116,00 |
| 23.10.2025 | 21,05 | 21,24 | 21,05 | 21,24 | 0,20% | 1.779,00 |
| 22.10.2025 | 21,13 | 21,20 | 21,06 | 21,20 | 0,02% | 7.234,00 |
| 21.10.2025 | 21,10 | 21,19 | 21,10 | 21,19 | 0,05% | 1.002,00 |
| 20.10.2025 | 21,08 | 21,18 | 21,07 | 21,18 | 1,00% | 4.255,00 |
| 17.10.2025 | 20,88 | 21,02 | 20,88 | 20,97 | -0,24% | 7.791,00 |
| 16.10.2025 | 20,94 | 21,03 | 20,81 | 21,02 | -0,32% | 4.215,00 |
| 15.10.2025 | 20,88 | 21,09 | 20,88 | 21,09 | 1,21% | 6.999,00 |
| 14.10.2025 | 20,87 | 20,87 | 20,77 | 20,84 | -0,12% | 6.574,00 |
| 13.10.2025 | 20,88 | 20,97 | 20,82 | 20,86 | -0,10% | 6.139,00 |
| 10.10.2025 | 20,88 | 21,03 | 20,84 | 20,88 | 0,00% | 3.967,00 |
| 09.10.2025 | 21,01 | 21,10 | 20,87 | 20,88 | -1,37% | 6.837,00 |
| 08.10.2025 | 21,16 | 21,17 | 20,92 | 21,17 | -0,33% | 9.344,00 |
| 07.10.2025 | 21,30 | 21,30 | 21,12 | 21,24 | -0,05% | 4.318,00 |
| 06.10.2025 | 21,22 | 21,30 | 21,20 | 21,25 | -0,14% | 5.030,00 |
| 03.10.2025 | 21,40 | 21,40 | 21,28 | 21,28 | -0,05% | 2.373,00 |
| 02.10.2025 | 21,14 | 21,29 | 21,14 | 21,29 | 0,38% | 1.552,00 |
| 01.10.2025 | 21,30 | 21,30 | 21,16 | 21,21 | -0,19% | 3.505,00 |
| 30.09.2025 | 21,24 | 21,33 | 21,11 | 21,25 | 0,24% | 5.244,00 |
| 29.09.2025 | 21,22 | 21,32 | 21,16 | 21,20 | -0,19% | 6.887,00 |
| 26.09.2025 | 21,28 | 21,31 | 21,12 | 21,24 | 0,33% | 7.935,00 |
| 25.09.2025 | 21,29 | 21,30 | 21,14 | 21,17 | -0,43% | 5.738,00 |
| 24.09.2025 | 21,25 | 21,41 | 21,16 | 21,26 | -0,18% | 17.398,00 |
| 23.09.2025 | 21,30 | 21,37 | 21,23 | 21,30 | -0,70% | 8.996,00 |
| 22.09.2025 | 21,46 | 21,58 | 21,32 | 21,45 | -0,06% | 5.227,00 |
| 19.09.2025 | 21,49 | 21,58 | 21,44 | 21,46 | -1,19% | 5.307,00 |
| 18.09.2025 | 21,73 | 21,80 | 21,55 | 21,72 | -0,05% | 34.089,00 |
| 17.09.2025 | 21,64 | 21,77 | 21,63 | 21,73 | 0,05% | 7.678,00 |
| 16.09.2025 | 21,62 | 21,72 | 21,61 | 21,72 | 0,56% | 4.153,00 |
| 15.09.2025 | 21,55 | 21,69 | 21,55 | 21,60 | 0,42% | 11.253,00 |
| 12.09.2025 | 21,60 | 21,65 | 21,45 | 21,51 | -0,60% | 5.118,00 |
| 11.09.2025 | 21,50 | 21,64 | 21,40 | 21,64 | 0,89% | 7.549,00 |
| 10.09.2025 | 21,47 | 21,54 | 21,36 | 21,45 | -0,14% | 7.546,00 |
| 09.09.2025 | 21,35 | 21,48 | 21,25 | 21,48 | 0,37% | 13.868,00 |
| 08.09.2025 | 21,26 | 21,58 | 21,26 | 21,40 | 0,66% | 10.141,00 |
| 05.09.2025 | 21,19 | 21,28 | 21,06 | 21,26 | 0,76% | 12.597,00 |
| 04.09.2025 | 20,97 | 21,10 | 20,97 | 21,10 | 0,38% | 6.701,00 |
| 03.09.2025 | 20,89 | 21,02 | 20,88 | 21,02 | 0,14% | 2.103,00 |
| 02.09.2025 | 20,84 | 20,99 | 20,76 | 20,99 | 0,36% | 10.093,00 |
| 29.08.2025 | 21,04 | 21,04 | 20,76 | 20,92 | -0,17% | 17.216,00 |
| 28.08.2025 | 20,99 | 21,00 | 20,92 | 20,95 | 0,19% | 12.462,00 |
| 27.08.2025 | 20,91 | 20,99 | 20,91 | 20,91 | -0,38% | 4.129,00 |
| 26.08.2025 | 21,04 | 21,12 | 20,99 | 20,99 | -0,14% | 9.303,00 |
| 25.08.2025 | 21,03 | 21,09 | 21,02 | 21,02 | -0,24% | 3.430,00 |
| 22.08.2025 | 21,15 | 21,16 | 21,07 | 21,07 | 0,28% | 5.247,00 |
| 21.08.2025 | 20,98 | 21,01 | 20,96 | 21,01 | -0,06% | 5.847,00 |
| 20.08.2025 | 21,08 | 21,10 | 20,94 | 21,02 | 0,16% | 3.593,00 |
| 19.08.2025 | 21,00 | 21,07 | 20,96 | 20,99 | -0,14% | 11.323,00 |
| 18.08.2025 | 20,99 | 21,14 | 20,87 | 21,02 | 0,72% | 3.378,00 |
| 15.08.2025 | 20,83 | 20,99 | 20,82 | 20,87 | -0,67% | 6.889,00 |
| 14.08.2025 | 20,93 | 21,07 | 20,89 | 21,01 | -0,14% | 3.435,00 |
| 13.08.2025 | 20,97 | 21,17 | 20,84 | 21,04 | 0,62% | 9.553,00 |
| 12.08.2025 | 20,80 | 20,91 | 20,73 | 20,91 | 0,43% | 4.313,00 |
| 11.08.2025 | 20,80 | 20,88 | 20,73 | 20,82 | 0,10% | 2.457,00 |
| 08.08.2025 | 20,73 | 20,80 | 20,65 | 20,80 | 0,34% | 5.251,00 |
| 07.08.2025 | 20,69 | 20,75 | 20,69 | 20,73 | -0,10% | 957,00 |
| 06.08.2025 | 20,80 | 20,80 | 20,70 | 20,75 | -0,24% | 4.303,00 |
| 05.08.2025 | 20,82 | 20,88 | 20,76 | 20,80 | -0,15% | 7.022,00 |
| 04.08.2025 | 20,78 | 20,85 | 20,71 | 20,83 | 0,53% | 16.945,00 |
| 01.08.2025 | 20,58 | 20,74 | 20,58 | 20,72 | 0,73% | 7.208,00 |
| 31.07.2025 | 20,69 | 20,70 | 20,55 | 20,57 | -0,63% | 9.711,00 |
| 30.07.2025 | 20,70 | 20,75 | 20,62 | 20,70 | -0,18% | 8.001,00 |
| 29.07.2025 | 20,66 | 20,74 | 20,63 | 20,74 | 0,52% | 9.425,00 |
| 28.07.2025 | 20,69 | 20,75 | 20,63 | 20,63 | -0,34% | 4.248,00 |
| 25.07.2025 | 20,79 | 20,79 | 20,60 | 20,70 | -0,24% | 14.411,00 |
| 24.07.2025 | 20,68 | 20,75 | 20,67 | 20,75 | 0,00% | 5.100,00 |
| 23.07.2025 | 20,80 | 20,80 | 20,74 | 20,75 | 0,05% | 5.604,00 |
| 22.07.2025 | 20,80 | 20,80 | 20,71 | 20,74 | -0,10% | 4.414,00 |
| 21.07.2025 | 20,85 | 20,93 | 20,67 | 20,76 | -0,34% | 12.361,00 |
| 18.07.2025 | 20,68 | 20,83 | 20,68 | 20,83 | 0,34% | 1.267,00 |
| 17.07.2025 | 20,69 | 20,86 | 20,58 | 20,76 | 0,58% | 1.922,00 |