20,010$
0,05%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,14 | 20,14 | 19,97 | 20,05 | 0,23% | 2.797,00 |
| 28.05.2026 | 20,06 | 20,06 | 19,78 | 20,00 | -0,30% | 8.036,00 |
| 27.05.2026 | 20,01 | 20,09 | 20,01 | 20,06 | 0,00% | 2.230,00 |
| 26.05.2026 | 20,01 | 20,17 | 20,01 | 20,06 | -0,10% | 4.172,00 |
| 22.05.2026 | 20,05 | 20,12 | 20,00 | 20,08 | 0,25% | 5.997,00 |
| 21.05.2026 | 20,07 | 20,09 | 20,02 | 20,03 | 0,05% | 4.274,00 |
| 20.05.2026 | 19,95 | 20,06 | 19,93 | 20,02 | 0,25% | 12.949,00 |
| 19.05.2026 | 20,01 | 20,01 | 19,95 | 19,97 | -0,47% | 6.269,00 |
| 18.05.2026 | 20,13 | 20,16 | 20,04 | 20,07 | -0,52% | 8.090,00 |
| 15.05.2026 | 20,24 | 20,24 | 20,10 | 20,17 | -0,49% | 15.003,00 |
| 14.05.2026 | 20,27 | 20,30 | 20,27 | 20,27 | -0,06% | 1.947,00 |
| 13.05.2026 | 20,28 | 20,32 | 20,23 | 20,28 | 0,06% | 2.780,00 |
| 12.05.2026 | 20,32 | 20,34 | 20,27 | 20,27 | -0,10% | 1.986,00 |
| 11.05.2026 | 20,28 | 20,32 | 20,28 | 20,29 | -0,12% | 837,00 |
| 08.05.2026 | 20,31 | 20,37 | 20,28 | 20,32 | 0,12% | 5.756,00 |
| 07.05.2026 | 20,28 | 20,30 | 20,28 | 20,29 | -0,10% | 763,00 |
| 06.05.2026 | 20,25 | 20,37 | 20,25 | 20,31 | 0,30% | 6.975,00 |
| 05.05.2026 | 20,27 | 20,36 | 20,24 | 20,25 | -0,25% | 4.004,00 |
| 04.05.2026 | 20,37 | 20,37 | 20,27 | 20,30 | -0,05% | 11.238,00 |
| 01.05.2026 | 20,35 | 20,47 | 20,29 | 20,31 | 0,00% | 5.459,00 |
| 30.04.2026 | 20,30 | 20,37 | 20,30 | 20,31 | 0,20% | 1.319,00 |
| 29.04.2026 | 20,35 | 20,35 | 20,27 | 20,27 | -0,50% | 16.881,00 |
| 28.04.2026 | 20,29 | 20,39 | 20,28 | 20,37 | 0,45% | 4.345,00 |
| 27.04.2026 | 20,28 | 20,36 | 20,28 | 20,28 | -0,29% | 7.545,00 |
| 24.04.2026 | 20,25 | 20,37 | 20,25 | 20,34 | 0,30% | 7.356,00 |
| 23.04.2026 | 20,34 | 20,37 | 20,28 | 20,28 | -0,25% | 2.886,00 |
| 22.04.2026 | 20,46 | 20,46 | 20,25 | 20,33 | -0,10% | 13.331,00 |
| 21.04.2026 | 20,42 | 20,42 | 20,35 | 20,35 | -0,68% | 3.616,00 |
| 20.04.2026 | 20,57 | 20,57 | 20,36 | 20,49 | -0,05% | 11.082,00 |
| 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 |