18,640$
-0,75%
Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,70 | 18,71 | 18,53 | 18,65 | -0,69% | 16.151,00 |
| 11.11.2026 | 18,70 | 18,80 | 18,70 | 18,78 | 0,16% | 6.360,00 |
| 10.11.2026 | 18,72 | 18,77 | 18,63 | 18,75 | 0,11% | 15.140,00 |
| 09.11.2026 | 18,72 | 18,73 | 18,60 | 18,73 | -0,48% | 5.347,00 |
| 06.11.2026 | 18,75 | 18,90 | 18,62 | 18,82 | 0,53% | 21.392,00 |
| 05.11.2026 | 18,64 | 18,83 | 18,57 | 18,72 | -0,21% | 14.771,00 |
| 04.11.2026 | 18,65 | 18,79 | 18,55 | 18,76 | 0,59% | 14.793,00 |
| 03.11.2026 | 18,60 | 18,67 | 18,50 | 18,65 | -0,27% | 27.409,00 |
| 02.11.2026 | 18,67 | 18,79 | 18,67 | 18,70 | 0,27% | 7.680,00 |
| 30.10.2026 | 18,88 | 18,88 | 18,64 | 18,65 | -0,37% | 5.665,00 |
| 29.10.2026 | 18,49 | 18,72 | 18,49 | 18,72 | 0,92% | 17.208,00 |
| 28.10.2026 | 18,69 | 18,82 | 18,51 | 18,55 | -1,04% | 24.222,00 |
| 27.10.2026 | 18,76 | 18,88 | 18,60 | 18,75 | -0,56% | 27.117,00 |
| 26.10.2026 | 18,80 | 18,94 | 18,73 | 18,85 | 0,16% | 13.735,00 |
| 23.10.2026 | 18,79 | 18,83 | 18,69 | 18,82 | 0,16% | 8.169,00 |
| 22.10.2026 | 18,70 | 18,83 | 18,66 | 18,79 | 0,19% | 10.698,00 |
| 21.10.2026 | 18,71 | 18,76 | 18,64 | 18,76 | 0,03% | 8.117,00 |
| 20.10.2026 | 18,75 | 18,75 | 18,47 | 18,75 | 0,17% | 11.664,00 |
| 19.10.2026 | 18,75 | 18,75 | 18,65 | 18,72 | 0,16% | 12.045,00 |
| 16.10.2026 | 18,75 | 18,75 | 18,60 | 18,69 | -0,59% | 5.273,00 |
| 15.10.2026 | 18,66 | 18,99 | 18,65 | 18,80 | 0,56% | 6.830,00 |
| 14.10.2026 | 18,52 | 18,73 | 18,52 | 18,70 | 0,19% | 16.220,00 |
| 13.10.2026 | 18,51 | 18,73 | 18,51 | 18,66 | 0,22% | 8.240,00 |
| 12.10.2026 | 18,61 | 18,71 | 18,55 | 18,62 | -0,16% | 5.463,00 |
| 09.10.2026 | 18,62 | 18,65 | 18,50 | 18,65 | 0,05% | 5.572,00 |
| 08.10.2026 | 18,46 | 18,64 | 18,30 | 18,64 | 1,17% | 23.132,00 |
| 07.10.2026 | 18,60 | 18,60 | 18,41 | 18,43 | -0,67% | 8.069,00 |
| 06.10.2026 | 18,44 | 18,60 | 18,44 | 18,55 | 0,60% | 11.146,00 |
| 05.10.2026 | 18,56 | 18,56 | 18,44 | 18,44 | -0,11% | 35.024,00 |
| 02.10.2026 | 18,33 | 18,53 | 18,33 | 18,46 | 0,33% | 12.463,00 |
| 01.10.2026 | 18,21 | 18,41 | 18,11 | 18,40 | 0,82% | 24.198,00 |
| 30.09.2026 | 18,40 | 18,40 | 18,22 | 18,25 | -0,11% | 33.672,00 |
| 29.09.2026 | 18,39 | 18,39 | 18,22 | 18,27 | 0,11% | 40.516,00 |
| 28.09.2026 | 18,48 | 18,57 | 18,22 | 18,25 | -0,71% | 17.650,00 |
| 25.09.2026 | 18,39 | 18,39 | 18,38 | 18,38 | 0,38% | 1.064,00 |
| 24.09.2026 | 18,45 | 18,45 | 18,31 | 18,31 | -0,81% | 15.702,00 |
| 23.09.2026 | 18,36 | 18,63 | 18,36 | 18,46 | 0,05% | 2.477,00 |
| 22.09.2026 | 18,51 | 18,53 | 18,26 | 18,45 | -0,54% | 27.957,00 |
| 21.09.2026 | 18,61 | 18,70 | 18,55 | 18,55 | -1,15% | 14.015,00 |
| 18.09.2026 | 18,74 | 18,87 | 18,74 | 18,77 | -0,11% | 5.016,00 |
| 17.09.2026 | 18,74 | 18,90 | 18,74 | 18,79 | 0,09% | 5.251,00 |
| 16.09.2026 | 18,65 | 18,96 | 18,65 | 18,77 | 0,27% | 22.599,00 |
| 15.09.2026 | 18,97 | 18,99 | 18,68 | 18,72 | -0,69% | 10.503,00 |
| 14.09.2026 | 18,89 | 19,05 | 18,84 | 18,85 | -0,63% | 4.364,00 |
| 11.09.2026 | 18,98 | 18,99 | 18,90 | 18,97 | -0,20% | 11.563,00 |
| 10.09.2026 | 18,95 | 19,08 | 18,95 | 19,01 | -0,33% | 7.439,00 |
| 09.09.2026 | 19,15 | 19,15 | 19,06 | 19,07 | -0,16% | 9.509,00 |
| 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 |