19,110$
0,05%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,09 | 19,11 | 19,09 | 19,11 | 0,05% | 3.400,00 |
| 08.09.2026 | 19,11 | 19,20 | 19,06 | 19,10 | -0,05% | 12.574,00 |
| 04.09.2026 | 19,12 | 19,19 | 19,10 | 19,11 | -0,21% | 6.778,00 |
| 03.09.2026 | 19,23 | 19,24 | 19,09 | 19,15 | 0,26% | 13.486,00 |
| 02.09.2026 | 19,18 | 19,22 | 19,08 | 19,10 | -0,29% | 10.078,00 |
| 01.09.2026 | 19,05 | 19,27 | 19,05 | 19,16 | 0,03% | 12.490,00 |
| 31.08.2026 | 19,13 | 19,28 | 19,13 | 19,15 | 0,05% | 14.118,00 |
| 28.08.2026 | 19,08 | 19,19 | 19,08 | 19,14 | -0,26% | 3.338,00 |
| 27.08.2026 | 19,29 | 19,35 | 19,19 | 19,19 | 0,00% | 17.275,00 |
| 26.08.2026 | 19,08 | 19,31 | 19,08 | 19,19 | 0,58% | 6.066,00 |
| 25.08.2026 | 19,04 | 19,15 | 19,03 | 19,08 | 0,11% | 14.042,00 |
| 24.08.2026 | 19,03 | 19,22 | 19,02 | 19,06 | 0,05% | 11.540,00 |
| 21.08.2026 | 19,01 | 19,24 | 19,01 | 19,05 | 0,08% | 4.363,00 |
| 20.08.2026 | 19,11 | 19,16 | 18,93 | 19,04 | -0,50% | 15.904,00 |
| 19.08.2026 | 19,20 | 19,54 | 19,12 | 19,13 | 0,05% | 6.928,00 |
| 18.08.2026 | 19,19 | 19,45 | 19,12 | 19,12 | -0,26% | 14.632,00 |
| 17.08.2026 | 19,20 | 19,38 | 19,15 | 19,17 | -0,16% | 13.273,00 |
| 14.08.2026 | 19,28 | 19,28 | 19,15 | 19,20 | -0,41% | 16.325,00 |
| 13.08.2026 | 19,38 | 19,79 | 19,28 | 19,28 | -0,79% | 9.612,00 |
| 12.08.2026 | 19,48 | 19,56 | 19,39 | 19,43 | -0,34% | 9.895,00 |
| 11.08.2026 | 19,55 | 19,67 | 19,41 | 19,50 | -0,63% | 10.690,00 |
| 10.08.2026 | 19,72 | 19,72 | 19,55 | 19,62 | -0,41% | 8.253,00 |
| 07.08.2026 | 19,68 | 19,74 | 19,65 | 19,71 | 0,33% | 6.698,00 |
| 06.08.2026 | 19,68 | 19,75 | 19,61 | 19,64 | -0,10% | 7.205,00 |
| 05.08.2026 | 19,61 | 19,73 | 19,61 | 19,66 | 0,05% | 5.139,00 |
| 04.08.2026 | 19,63 | 19,76 | 19,63 | 19,65 | -0,25% | 7.161,00 |
| 03.08.2026 | 19,75 | 19,89 | 19,68 | 19,70 | -0,20% | 13.564,00 |
| 31.07.2026 | 19,75 | 19,83 | 19,71 | 19,74 | -0,25% | 2.713,00 |
| 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 |