23,475$
-0,53%
Echtzeit-Aktienkurs Gabelli Multimedia Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Multimedia Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,30 | 23,60 | 23,27 | 23,60 | 1,46% | 1.970,00 |
| 31.10.2024 | 23,27 | 23,29 | 23,26 | 23,26 | -0,73% | 632,00 |
| 30.10.2024 | 23,42 | 23,43 | 23,40 | 23,43 | -1,22% | 1.353,00 |
| 24.10.2024 | 23,98 | 23,98 | 23,72 | 23,72 | 1,98% | 2.329,00 |
| 23.10.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -3,08% | 194,00 |
| 22.10.2024 | 24,13 | 24,18 | 24,00 | 24,00 | -0,99% | 1.586,00 |
| 21.10.2024 | 24,24 | 24,25 | 24,24 | 24,24 | -0,12% | 441,00 |
| 18.10.2024 | 24,22 | 24,59 | 24,22 | 24,27 | 0,19% | 1.025,00 |
| 17.10.2024 | 24,63 | 24,63 | 24,22 | 24,22 | 0,46% | 1.130,00 |
| 16.10.2024 | 23,90 | 24,15 | 23,90 | 24,11 | 0,89% | 3.229,00 |
| 15.10.2024 | 23,72 | 23,90 | 23,72 | 23,90 | 0,00% | 995,00 |
| 14.10.2024 | 23,52 | 23,90 | 23,52 | 23,90 | 1,44% | 3.978,00 |
| 11.10.2024 | 23,77 | 23,90 | 23,56 | 23,56 | -0,88% | 2.244,00 |
| 09.10.2024 | 23,75 | 23,77 | 23,75 | 23,77 | 0,30% | 355,00 |
| 08.10.2024 | 24,04 | 24,09 | 23,70 | 23,70 | -1,62% | 688,00 |
| 07.10.2024 | 23,73 | 24,09 | 23,70 | 24,09 | -0,21% | 5.297,00 |
| 03.10.2024 | 23,53 | 24,14 | 23,53 | 24,14 | -0,04% | 329,00 |
| 02.10.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | 236,00 |
| 30.09.2024 | 24,05 | 24,06 | 24,05 | 24,05 | -0,12% | 706,00 |
| 27.09.2024 | 24,00 | 24,08 | 23,96 | 24,08 | 0,38% | 10.785,00 |
| 26.09.2024 | 23,80 | 24,00 | 23,80 | 23,99 | 1,03% | 6.669,00 |
| 25.09.2024 | 23,63 | 23,78 | 23,45 | 23,75 | -0,63% | 5.129,00 |
| 24.09.2024 | 23,65 | 23,90 | 23,65 | 23,90 | 0,61% | 400,00 |
| 23.09.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | 725,00 |
| 19.09.2024 | 23,95 | 23,95 | 23,75 | 23,75 | -1,12% | 3.766,00 |
| 18.09.2024 | 24,00 | 24,02 | 24,00 | 24,02 | 0,08% | 1.136,00 |
| 17.09.2024 | 24,00 | 24,15 | 24,00 | 24,00 | 0,17% | 2.106,00 |
| 16.09.2024 | 24,32 | 24,32 | 23,92 | 23,96 | 0,00% | 1.725,00 |
| 13.09.2024 | 23,91 | 24,70 | 23,91 | 23,96 | 0,63% | 2.410,00 |
| 12.09.2024 | 23,80 | 23,81 | 23,80 | 23,81 | 0,17% | 610,00 |
| 11.09.2024 | 23,40 | 23,77 | 23,40 | 23,77 | 2,46% | 3.666,00 |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,26% | 200,00 |
| 09.09.2024 | 23,00 | 23,16 | 22,99 | 23,14 | 0,78% | 2.514,00 |
| 06.09.2024 | 22,85 | 23,00 | 22,85 | 22,96 | 1,01% | 3.733,00 |
| 05.09.2024 | 22,81 | 22,85 | 22,73 | 22,73 | -0,07% | 1.681,00 |
| 04.09.2024 | 22,75 | 22,85 | 22,74 | 22,75 | 0,64% | 2.095,00 |
| 03.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | 2.000,00 |
| 29.08.2024 | 22,65 | 22,65 | 22,63 | 22,65 | -0,22% | 1.837,00 |
| 26.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,48% | 500,00 |
| 22.08.2024 | 22,58 | 22,59 | 22,58 | 22,59 | -0,48% | 760,00 |
| 21.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | 5.690,00 |
| 20.08.2024 | 22,75 | 22,75 | 22,70 | 22,70 | 0,18% | 400,00 |
| 15.08.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -0,02% | 235,00 |
| 13.08.2024 | 22,67 | 22,67 | 22,67 | 22,67 | 0,38% | 200,00 |
| 09.08.2024 | 22,58 | 22,66 | 22,58 | 22,58 | 0,13% | 1.046,00 |
| 06.08.2024 | 22,72 | 22,72 | 22,55 | 22,55 | -0,22% | 963,00 |
| 02.08.2024 | 22,60 | 22,75 | 22,55 | 22,60 | 0,00% | 4.205,00 |
| 01.08.2024 | 22,55 | 22,60 | 22,55 | 22,60 | -0,48% | 733,00 |
| 31.07.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,40% | 282,00 |
| 30.07.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,57% | 500,00 |
| 29.07.2024 | 22,72 | 22,75 | 22,71 | 22,75 | 0,89% | 860,00 |
| 26.07.2024 | 22,61 | 22,61 | 22,55 | 22,55 | -0,46% | 344,00 |
| 23.07.2024 | 22,55 | 22,66 | 22,55 | 22,66 | 0,42% | 490,00 |
| 22.07.2024 | 22,55 | 22,66 | 22,55 | 22,56 | 0,04% | 1.600,00 |
| 18.07.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | 182,00 |
| 16.07.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,62% | 1.311,00 |
| 15.07.2024 | 22,40 | 22,41 | 22,40 | 22,41 | -0,27% | 340,00 |
| 11.07.2024 | 22,50 | 22,50 | 22,47 | 22,47 | 0,31% | 300,00 |
| 08.07.2024 | 22,40 | 22,43 | 22,40 | 22,40 | -0,88% | 8.400,00 |
| 05.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,04% | 255,00 |
| 03.07.2024 | 22,85 | 22,85 | 22,42 | 22,59 | 0,57% | 1.693,00 |
| 26.06.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,12% | 199,00 |
| 25.06.2024 | 22,49 | 22,49 | 22,49 | 22,49 | -0,04% | 133,00 |
| 21.06.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | 507,00 |
| 20.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,67% | 350,00 |
| 18.06.2024 | 22,63 | 22,81 | 22,55 | 22,55 | -1,33% | 3.782,00 |
| 14.06.2024 | 22,71 | 22,86 | 22,71 | 22,86 | -0,57% | 1.350,00 |
| 12.06.2024 | 22,59 | 22,99 | 22,59 | 22,99 | 1,70% | 3.199,00 |
| 11.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 205,00 |
| 10.06.2024 | 22,51 | 22,56 | 22,50 | 22,50 | -0,53% | 1.500,00 |
| 06.06.2024 | 22,50 | 22,62 | 22,50 | 22,62 | 0,53% | 400,00 |
| 04.06.2024 | 22,55 | 22,55 | 22,50 | 22,50 | 0,36% | 1.500,00 |
| 03.06.2024 | 22,40 | 22,42 | 22,40 | 22,42 | -0,32% | 1.527,00 |
| 28.05.2024 | 22,42 | 22,62 | 22,42 | 22,49 | -0,02% | 700,00 |
| 23.05.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,43% | 325,00 |
| 22.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 500,00 |
| 20.05.2024 | 22,45 | 22,53 | 22,44 | 22,50 | 0,09% | 700,00 |
| 17.05.2024 | 22,44 | 22,48 | 22,44 | 22,48 | 0,17% | 1.300,00 |
| 16.05.2024 | 22,33 | 22,48 | 22,27 | 22,44 | 1,54% | 2.561,00 |
| 15.05.2024 | 22,34 | 22,34 | 21,65 | 22,10 | -1,03% | 10.010,00 |
| 09.05.2024 | 22,36 | 22,36 | 22,33 | 22,33 | -0,13% | 1.923,00 |
| 07.05.2024 | 22,45 | 22,52 | 22,36 | 22,36 | -0,60% | 700,00 |
| 06.05.2024 | 22,39 | 22,50 | 22,39 | 22,50 | -0,07% | 571,00 |
| 02.05.2024 | 22,33 | 22,58 | 22,33 | 22,51 | 0,85% | 8.177,00 |
| 01.05.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | 1.206,00 |
| 30.04.2024 | 22,32 | 22,32 | 22,32 | 22,32 | -0,13% | 527,00 |
| 26.04.2024 | 22,32 | 22,35 | 22,32 | 22,35 | 0,13% | 833,00 |
| 25.04.2024 | 22,43 | 22,43 | 22,32 | 22,32 | -0,60% | 2.660,00 |
| 24.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,24% | 183,00 |
| 23.04.2024 | 22,52 | 22,52 | 22,33 | 22,40 | -0,26% | 1.466,00 |
| 22.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,63% | 300,00 |
| 18.04.2024 | 22,35 | 22,35 | 22,32 | 22,32 | -0,27% | 550,00 |
| 16.04.2024 | 22,39 | 22,46 | 22,37 | 22,38 | 0,13% | 15.453,00 |
| 15.04.2024 | 22,39 | 22,40 | 22,35 | 22,35 | -0,18% | 3.895,00 |
| 11.04.2024 | 22,83 | 22,83 | 22,39 | 22,39 | -0,13% | 508,00 |
| 10.04.2024 | 22,60 | 22,84 | 22,38 | 22,42 | -1,28% | 5.514,00 |
| 09.04.2024 | 22,67 | 22,71 | 22,65 | 22,71 | 0,18% | 2.131,00 |
| 05.04.2024 | 22,67 | 22,90 | 22,67 | 22,67 | 0,00% | 400,00 |
| 04.04.2024 | 22,63 | 22,72 | 22,63 | 22,67 | -0,24% | 862,00 |
| 03.04.2024 | 22,91 | 23,01 | 22,72 | 22,72 | -1,48% | 4.820,00 |