21,390$
0,94%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,25 | 21,37 | 21,25 | 21,30 | 0,51% | 953,00 |
| 25.04.2024 | 21,33 | 21,40 | 21,19 | 21,19 | -0,65% | 6.575,00 |
| 24.04.2024 | 21,33 | 21,33 | 21,20 | 21,33 | 0,09% | 3.067,00 |
| 23.04.2024 | 21,48 | 21,48 | 21,31 | 21,31 | -0,61% | 388,00 |
| 22.04.2024 | 21,30 | 21,59 | 21,22 | 21,44 | 0,28% | 4.809,00 |
| 19.04.2024 | 21,35 | 21,46 | 21,26 | 21,38 | 0,71% | 8.331,00 |
| 18.04.2024 | 21,13 | 21,28 | 21,12 | 21,23 | 0,00% | 2.989,00 |
| 17.04.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -0,66% | 329,00 |
| 16.04.2024 | 21,10 | 21,37 | 21,10 | 21,37 | 1,28% | 8.041,00 |
| 15.04.2024 | 21,19 | 21,20 | 21,10 | 21,10 | -0,71% | 5.902,00 |
| 12.04.2024 | 21,24 | 21,26 | 21,19 | 21,25 | -0,05% | 2.960,00 |
| 11.04.2024 | 21,22 | 21,31 | 21,22 | 21,26 | -0,23% | 2.785,00 |
| 10.04.2024 | 21,38 | 21,50 | 21,31 | 21,31 | -1,25% | 7.020,00 |
| 09.04.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,30% | 158,00 |
| 08.04.2024 | 21,61 | 21,61 | 21,50 | 21,52 | -0,25% | 8.938,00 |
| 05.04.2024 | 21,65 | 21,68 | 21,55 | 21,57 | -0,37% | 4.523,00 |
| 04.04.2024 | 21,69 | 21,75 | 21,65 | 21,65 | -0,41% | 2.076,00 |
| 03.04.2024 | 21,70 | 21,74 | 21,70 | 21,74 | 0,18% | 806,00 |
| 02.04.2024 | 21,76 | 21,79 | 21,58 | 21,70 | -0,96% | 12.634,00 |
| 01.04.2024 | 21,96 | 21,96 | 21,84 | 21,91 | -0,45% | 2.650,00 |
| 28.03.2024 | 22,01 | 22,06 | 21,96 | 22,01 | -0,24% | 4.969,00 |
| 27.03.2024 | 22,05 | 22,10 | 22,00 | 22,06 | -0,37% | 4.836,00 |
| 26.03.2024 | 22,20 | 22,20 | 22,02 | 22,14 | 0,28% | 3.414,00 |
| 25.03.2024 | 22,06 | 22,16 | 22,06 | 22,08 | -0,14% | 3.786,00 |
| 22.03.2024 | 22,16 | 22,32 | 22,11 | 22,11 | 0,50% | 8.180,00 |
| 21.03.2024 | 22,00 | 22,11 | 22,00 | 22,00 | -0,36% | 6.048,00 |
| 20.03.2024 | 22,05 | 22,11 | 22,00 | 22,08 | 0,18% | 2.383,00 |
| 19.03.2024 | 21,91 | 22,10 | 21,91 | 22,04 | 0,00% | 1.382,00 |
| 18.03.2024 | 21,93 | 22,04 | 21,82 | 22,04 | -0,63% | 7.404,00 |
| 15.03.2024 | 22,16 | 22,29 | 22,13 | 22,18 | -0,33% | 4.187,00 |
| 14.03.2024 | 22,19 | 22,25 | 22,13 | 22,25 | -0,19% | 3.391,00 |
| 13.03.2024 | 22,02 | 22,37 | 22,02 | 22,30 | 0,21% | 6.666,00 |
| 12.03.2024 | 22,04 | 22,25 | 22,02 | 22,25 | 0,36% | 10.026,00 |
| 11.03.2024 | 22,01 | 22,17 | 21,92 | 22,17 | 0,32% | 6.207,00 |
| 08.03.2024 | 22,13 | 22,17 | 22,10 | 22,10 | 0,68% | 2.243,00 |
| 07.03.2024 | 21,98 | 22,00 | 21,92 | 21,95 | -0,14% | 3.377,00 |
| 06.03.2024 | 21,91 | 21,98 | 21,89 | 21,98 | 0,23% | 3.311,00 |
| 05.03.2024 | 21,96 | 21,97 | 21,87 | 21,93 | -0,18% | 2.331,00 |
| 04.03.2024 | 21,86 | 21,98 | 21,86 | 21,97 | 0,25% | 5.505,00 |
| 01.03.2024 | 21,96 | 21,98 | 21,86 | 21,92 | -0,20% | 11.514,00 |
| 29.02.2024 | 21,88 | 21,96 | 21,87 | 21,96 | 0,18% | 3.879,00 |
| 28.02.2024 | 21,95 | 21,97 | 21,87 | 21,92 | -0,11% | 6.895,00 |
| 27.02.2024 | 21,97 | 21,98 | 21,91 | 21,94 | -0,07% | 2.522,00 |
| 26.02.2024 | 21,98 | 22,05 | 21,91 | 21,96 | -0,54% | 1.844,00 |
| 23.02.2024 | 21,88 | 22,09 | 21,88 | 22,08 | 0,54% | 7.496,00 |
| 22.02.2024 | 22,06 | 22,06 | 21,87 | 21,96 | 0,46% | 3.119,00 |
| 21.02.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,05% | 307,00 |
| 20.02.2024 | 21,86 | 21,95 | 21,86 | 21,87 | 0,05% | 2.597,00 |
| 16.02.2024 | 21,87 | 21,91 | 21,86 | 21,86 | -0,19% | 5.125,00 |
| 15.02.2024 | 21,90 | 21,95 | 21,90 | 21,90 | -0,04% | 2.682,00 |
| 14.02.2024 | 21,86 | 21,97 | 21,80 | 21,91 | 0,37% | 17.385,00 |
| 13.02.2024 | 21,91 | 21,91 | 21,80 | 21,83 | -0,68% | 7.900,00 |
| 12.02.2024 | 21,90 | 22,09 | 21,90 | 21,98 | 0,32% | 4.197,00 |
| 09.02.2024 | 21,90 | 21,93 | 21,90 | 21,91 | 0,02% | 2.719,00 |
| 08.02.2024 | 21,90 | 21,91 | 21,90 | 21,91 | 0,03% | 1.801,00 |
| 07.02.2024 | 21,90 | 22,00 | 21,90 | 21,90 | 0,00% | 2.791,00 |
| 06.02.2024 | 21,91 | 21,91 | 21,90 | 21,90 | -0,18% | 1.106,00 |
| 05.02.2024 | 21,90 | 21,98 | 21,82 | 21,94 | 0,27% | 5.560,00 |
| 02.02.2024 | 21,95 | 22,05 | 21,88 | 21,88 | -0,55% | 3.814,00 |
| 01.02.2024 | 21,95 | 22,04 | 21,95 | 22,00 | 0,20% | 5.661,00 |
| 31.01.2024 | 21,99 | 21,99 | 21,90 | 21,96 | 0,16% | 1.746,00 |
| 30.01.2024 | 21,93 | 22,02 | 21,77 | 21,92 | -0,50% | 4.228,00 |
| 29.01.2024 | 21,75 | 22,03 | 21,75 | 22,03 | 1,29% | 5.357,00 |
| 26.01.2024 | 21,82 | 21,90 | 21,75 | 21,75 | -0,55% | 2.762,00 |
| 25.01.2024 | 21,71 | 21,87 | 21,71 | 21,87 | 0,43% | 4.759,00 |
| 24.01.2024 | 21,78 | 21,78 | 21,65 | 21,78 | 0,07% | 4.389,00 |
| 23.01.2024 | 21,75 | 21,78 | 21,65 | 21,76 | 0,14% | 8.709,00 |
| 22.01.2024 | 21,69 | 21,90 | 21,69 | 21,73 | -0,07% | 6.775,00 |
| 19.01.2024 | 21,68 | 21,86 | 21,64 | 21,75 | 0,58% | 5.528,00 |
| 18.01.2024 | 21,77 | 21,77 | 21,62 | 21,62 | -0,09% | 1.116,00 |
| 17.01.2024 | 21,66 | 21,73 | 21,63 | 21,64 | -0,76% | 3.734,00 |
| 16.01.2024 | 21,87 | 21,88 | 21,75 | 21,81 | 0,02% | 3.058,00 |
| 12.01.2024 | 21,70 | 21,89 | 21,62 | 21,80 | 0,52% | 3.483,00 |
| 11.01.2024 | 21,56 | 21,78 | 21,56 | 21,69 | -0,02% | 4.287,00 |
| 10.01.2024 | 21,79 | 21,79 | 21,60 | 21,69 | -0,05% | 5.036,00 |
| 09.01.2024 | 21,42 | 21,70 | 21,42 | 21,70 | 0,60% | 4.820,00 |
| 08.01.2024 | 21,50 | 21,65 | 21,46 | 21,57 | 0,79% | 2.399,00 |
| 05.01.2024 | 21,67 | 21,70 | 21,33 | 21,40 | -1,02% | 12.815,00 |
| 04.01.2024 | 21,61 | 21,71 | 21,55 | 21,62 | -0,60% | 6.112,00 |
| 03.01.2024 | 21,64 | 21,75 | 21,58 | 21,75 | 0,83% | 5.319,00 |
| 02.01.2024 | 21,55 | 21,77 | 21,55 | 21,57 | 0,23% | 3.598,00 |
| 29.12.2023 | 21,56 | 21,60 | 21,41 | 21,52 | -0,60% | 12.822,00 |
| 28.12.2023 | 21,63 | 21,70 | 21,63 | 21,65 | 0,14% | 1.632,00 |
| 27.12.2023 | 21,68 | 21,70 | 21,56 | 21,62 | -0,37% | 9.806,00 |
| 26.12.2023 | 21,65 | 21,83 | 21,53 | 21,70 | 1,12% | 6.100,00 |
| 22.12.2023 | 21,86 | 21,86 | 21,39 | 21,46 | -1,04% | 9.173,00 |
| 21.12.2023 | 21,76 | 21,77 | 21,55 | 21,68 | 0,11% | 4.355,00 |
| 20.12.2023 | 21,56 | 21,77 | 21,37 | 21,66 | 0,51% | 12.567,00 |
| 19.12.2023 | 21,62 | 21,65 | 21,47 | 21,55 | 0,37% | 8.570,00 |
| 18.12.2023 | 21,58 | 21,75 | 21,47 | 21,47 | -1,10% | 17.944,00 |
| 15.12.2023 | 21,66 | 21,71 | 21,58 | 21,71 | -0,65% | 6.306,00 |
| 14.12.2023 | 21,44 | 21,97 | 21,44 | 21,85 | 1,38% | 12.707,00 |
| 13.12.2023 | 21,22 | 21,55 | 21,22 | 21,55 | 1,29% | 3.872,00 |
| 12.12.2023 | 21,01 | 21,32 | 21,01 | 21,28 | 0,61% | 23.629,00 |
| 11.12.2023 | 21,32 | 21,32 | 21,15 | 21,15 | -0,19% | 3.334,00 |
| 08.12.2023 | 21,26 | 21,40 | 21,17 | 21,19 | -0,33% | 14.090,00 |
| 07.12.2023 | 21,26 | 21,46 | 21,26 | 21,26 | 0,09% | 5.838,00 |
| 06.12.2023 | 21,25 | 21,36 | 21,24 | 21,24 | -0,05% | 4.248,00 |
| 05.12.2023 | 21,20 | 21,39 | 21,14 | 21,25 | 0,33% | 3.295,00 |
| 04.12.2023 | 21,40 | 21,55 | 21,18 | 21,18 | -1,53% | 4.838,00 |