19,830$
0,20%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,76 | 19,87 | 19,76 | 19,79 | -0,48% | 6.388,00 |
| 29.07.2026 | 19,77 | 19,89 | 19,67 | 19,89 | 0,43% | 1.996,00 |
| 28.07.2026 | 19,78 | 19,87 | 19,76 | 19,80 | 0,10% | 7.617,00 |
| 27.07.2026 | 19,96 | 19,96 | 19,74 | 19,78 | 0,00% | 5.766,00 |
| 24.07.2026 | 19,75 | 19,87 | 19,75 | 19,78 | -0,18% | 6.397,00 |
| 23.07.2026 | 19,83 | 19,88 | 19,70 | 19,82 | -0,18% | 6.417,00 |
| 22.07.2026 | 19,85 | 19,94 | 19,81 | 19,85 | 0,00% | 5.315,00 |
| 21.07.2026 | 19,81 | 19,99 | 19,80 | 19,85 | -0,25% | 5.582,00 |
| 20.07.2026 | 19,79 | 19,90 | 19,79 | 19,90 | 0,05% | 3.937,00 |
| 17.07.2026 | 19,82 | 19,92 | 19,74 | 19,89 | 0,51% | 3.349,00 |
| 16.07.2026 | 19,79 | 19,99 | 19,74 | 19,79 | -0,35% | 14.250,00 |
| 15.07.2026 | 19,85 | 20,00 | 19,75 | 19,86 | -0,35% | 23.216,00 |
| 14.07.2026 | 19,84 | 19,93 | 19,84 | 19,93 | 0,45% | 2.457,00 |
| 13.07.2026 | 19,82 | 19,92 | 19,82 | 19,84 | -0,15% | 20.028,00 |
| 10.07.2026 | 19,81 | 19,87 | 19,79 | 19,87 | 0,01% | 5.071,00 |
| 09.07.2026 | 19,83 | 19,91 | 19,79 | 19,87 | 0,12% | 9.849,00 |
| 08.07.2026 | 19,92 | 19,92 | 19,78 | 19,85 | -0,10% | 4.045,00 |
| 07.07.2026 | 19,88 | 19,91 | 19,85 | 19,87 | -0,10% | 7.267,00 |
| 06.07.2026 | 19,84 | 19,92 | 19,83 | 19,89 | -0,13% | 3.232,00 |
| 02.07.2026 | 19,85 | 19,95 | 19,82 | 19,91 | 0,35% | 4.515,00 |
| 01.07.2026 | 19,83 | 19,98 | 19,83 | 19,84 | -0,25% | 5.781,00 |
| 30.06.2026 | 19,84 | 19,97 | 19,84 | 19,89 | -0,15% | 6.436,00 |
| 29.06.2026 | 20,05 | 20,05 | 19,92 | 19,92 | -0,80% | 8.335,00 |
| 26.06.2026 | 19,92 | 20,08 | 19,85 | 20,08 | 1,41% | 31.002,00 |
| 25.06.2026 | 19,88 | 19,91 | 19,77 | 19,80 | 0,00% | 5.821,00 |
| 24.06.2026 | 19,75 | 19,89 | 19,66 | 19,80 | 0,47% | 4.857,00 |
| 23.06.2026 | 19,76 | 19,95 | 19,65 | 19,71 | 0,24% | 14.089,00 |
| 22.06.2026 | 19,78 | 19,78 | 19,64 | 19,66 | -0,61% | 7.756,00 |
| 18.06.2026 | 19,78 | 19,86 | 19,71 | 19,78 | -1,84% | 6.750,00 |
| 17.06.2026 | 19,97 | 20,16 | 19,97 | 20,15 | 0,45% | 5.740,00 |
| 16.06.2026 | 20,02 | 20,13 | 19,93 | 20,06 | 0,20% | 4.654,00 |
| 15.06.2026 | 20,00 | 20,08 | 19,97 | 20,02 | 0,30% | 29.556,00 |
| 12.06.2026 | 19,95 | 20,02 | 19,87 | 19,96 | 0,03% | 1.854,00 |
| 11.06.2026 | 19,87 | 20,01 | 19,86 | 19,96 | 0,46% | 3.366,00 |
| 10.06.2026 | 19,85 | 19,96 | 19,81 | 19,86 | -0,60% | 8.018,00 |
| 09.06.2026 | 19,94 | 19,98 | 19,85 | 19,98 | 0,27% | 2.305,00 |
| 08.06.2026 | 19,85 | 20,03 | 19,85 | 19,93 | 0,20% | 7.503,00 |
| 05.06.2026 | 20,05 | 20,13 | 19,82 | 19,89 | -0,55% | 14.778,00 |
| 04.06.2026 | 19,95 | 20,04 | 19,95 | 20,00 | -0,17% | 2.667,00 |
| 03.06.2026 | 20,08 | 20,10 | 19,98 | 20,04 | -0,16% | 11.906,00 |
| 02.06.2026 | 20,00 | 20,14 | 19,95 | 20,07 | -0,36% | 8.344,00 |
| 01.06.2026 | 19,98 | 20,20 | 19,98 | 20,14 | 0,47% | 10.067,00 |
| 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 |