20,545$
0,71%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,48 | 20,51 | 20,48 | 20,50 | 0,49% | 3.059,00 |
| 16.04.2026 | 20,50 | 20,54 | 20,35 | 20,40 | -0,24% | 19.379,00 |
| 15.04.2026 | 20,42 | 20,51 | 20,42 | 20,45 | 0,25% | 3.772,00 |
| 14.04.2026 | 20,41 | 20,52 | 20,37 | 20,40 | 0,10% | 28.751,00 |
| 13.04.2026 | 20,38 | 20,55 | 20,38 | 20,38 | 0,15% | 4.471,00 |
| 10.04.2026 | 20,48 | 20,62 | 20,35 | 20,35 | -1,25% | 2.887,00 |
| 09.04.2026 | 20,36 | 20,65 | 20,36 | 20,61 | 0,52% | 2.353,00 |
| 08.04.2026 | 20,44 | 20,57 | 20,44 | 20,50 | 0,79% | 3.164,00 |
| 07.04.2026 | 20,35 | 20,40 | 20,31 | 20,34 | -0,04% | 9.498,00 |
| 06.04.2026 | 20,40 | 20,53 | 20,30 | 20,35 | -0,25% | 7.183,00 |
| 02.04.2026 | 20,30 | 20,48 | 20,30 | 20,40 | -0,52% | 2.700,00 |
| 01.04.2026 | 20,26 | 20,59 | 20,26 | 20,51 | 0,62% | 1.502,00 |
| 31.03.2026 | 20,25 | 20,44 | 20,25 | 20,38 | 0,25% | 6.955,00 |
| 30.03.2026 | 20,35 | 20,52 | 20,25 | 20,33 | -0,10% | 4.448,00 |
| 27.03.2026 | 20,43 | 20,63 | 20,35 | 20,35 | -1,44% | 2.985,00 |
| 26.03.2026 | 20,73 | 20,73 | 20,40 | 20,65 | -0,49% | 16.989,00 |
| 25.03.2026 | 20,65 | 20,95 | 20,40 | 20,75 | 0,97% | 11.889,00 |
| 24.03.2026 | 20,53 | 20,55 | 20,40 | 20,55 | 0,00% | 914,00 |
| 23.03.2026 | 20,63 | 20,73 | 20,40 | 20,55 | 0,24% | 7.644,00 |
| 20.03.2026 | 20,85 | 20,85 | 20,41 | 20,50 | -1,63% | 9.157,00 |
| 19.03.2026 | 20,49 | 20,84 | 20,40 | 20,84 | 0,19% | 7.295,00 |
| 18.03.2026 | 20,62 | 20,95 | 20,62 | 20,80 | -0,72% | 7.410,00 |
| 17.03.2026 | 20,96 | 21,07 | 20,85 | 20,95 | -0,27% | 3.900,00 |
| 16.03.2026 | 21,05 | 21,05 | 20,73 | 21,01 | 1,00% | 11.189,00 |
| 13.03.2026 | 20,68 | 20,80 | 20,68 | 20,80 | 0,24% | 2.713,00 |
| 12.03.2026 | 20,86 | 20,86 | 20,39 | 20,75 | -0,48% | 21.744,00 |
| 11.03.2026 | 21,00 | 21,02 | 20,85 | 20,85 | -0,68% | 6.581,00 |
| 10.03.2026 | 20,80 | 21,00 | 20,80 | 20,99 | 0,68% | 2,00 |
| 09.03.2026 | 20,65 | 21,04 | 20,61 | 20,85 | -0,95% | 2,00 |
| 06.03.2026 | 21,13 | 21,13 | 21,05 | 21,05 | -0,43% | 2,00 |
| 05.03.2026 | 21,11 | 21,28 | 20,92 | 21,14 | -0,32% | 2,00 |
| 04.03.2026 | 21,00 | 21,25 | 21,00 | 21,21 | 1,39% | 2,00 |
| 03.03.2026 | 20,93 | 20,95 | 20,92 | 20,92 | -0,88% | 2,00 |
| 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 |
| 02.01.2026 | 20,89 | 20,93 | 20,76 | 20,79 | -0,10% | 9.226,00 |
| 31.12.2025 | 20,77 | 20,87 | 20,75 | 20,81 | -0,19% | 13.552,00 |
| 30.12.2025 | 20,79 | 20,90 | 20,79 | 20,85 | 0,00% | 27.841,00 |
| 29.12.2025 | 20,95 | 20,95 | 20,77 | 20,85 | -0,19% | 6.105,00 |
| 26.12.2025 | 20,86 | 20,89 | 20,80 | 20,89 | 0,28% | 9.004,00 |
| 24.12.2025 | 20,84 | 20,84 | 20,76 | 20,83 | 0,29% | 4.804,00 |
| 23.12.2025 | 20,76 | 20,82 | 20,71 | 20,77 | -0,14% | 20.064,00 |
| 22.12.2025 | 20,76 | 20,80 | 20,76 | 20,80 | -0,14% | 3.521,00 |
| 19.12.2025 | 20,81 | 20,85 | 20,70 | 20,83 | -0,14% | 11.671,00 |
| 18.12.2025 | 20,98 | 21,00 | 20,86 | 20,86 | -1,14% | 13.592,00 |
| 17.12.2025 | 21,24 | 21,24 | 21,10 | 21,10 | -0,24% | 6.169,00 |
| 16.12.2025 | 21,09 | 21,18 | 21,02 | 21,15 | 0,09% | 48.268,00 |
| 15.12.2025 | 21,08 | 21,27 | 20,85 | 21,13 | 0,24% | 44.654,00 |
| 12.12.2025 | 21,05 | 21,16 | 21,05 | 21,08 | -0,43% | 9.077,00 |
| 11.12.2025 | 21,05 | 21,65 | 20,98 | 21,17 | 0,57% | 16.310,00 |
| 10.12.2025 | 21,09 | 21,09 | 21,00 | 21,05 | -0,24% | 2.539,00 |
| 09.12.2025 | 20,95 | 21,12 | 20,93 | 21,10 | 0,62% | 13.256,00 |
| 08.12.2025 | 20,92 | 20,99 | 20,92 | 20,97 | 0,05% | 1.872,00 |
| 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 | 21,00 | 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 |