22,620$
-0,18%
Echtzeit-Aktienkurs Gabelli Utility Trust
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,50 | 22,74 | 22,47 | 22,59 | -0,31% | 1.080,00 |
| 02.07.2025 | 22,50 | 22,66 | 22,50 | 22,66 | -0,16% | 1.448,00 |
| 01.07.2025 | 22,45 | 22,70 | 22,40 | 22,70 | 1,08% | 7.503,00 |
| 30.06.2025 | 22,41 | 22,46 | 22,41 | 22,46 | 0,25% | 820,00 |
| 27.06.2025 | 22,42 | 22,49 | 22,40 | 22,40 | -0,09% | 5.818,00 |
| 26.06.2025 | 22,59 | 22,75 | 22,36 | 22,42 | -0,31% | 8.855,00 |
| 25.06.2025 | 22,46 | 22,56 | 22,46 | 22,49 | 0,31% | 1.721,00 |
| 24.06.2025 | 22,56 | 22,72 | 22,40 | 22,42 | -0,88% | 11.889,00 |
| 23.06.2025 | 22,48 | 22,66 | 22,46 | 22,62 | 0,09% | 3.805,00 |
| 20.06.2025 | 22,56 | 22,68 | 22,56 | 22,60 | 0,31% | 926,00 |
| 18.06.2025 | 22,55 | 22,67 | 22,53 | 22,53 | -2,34% | 6.209,00 |
| 17.06.2025 | 22,97 | 23,12 | 22,70 | 23,07 | 0,59% | 5.220,00 |
| 16.06.2025 | 22,90 | 22,93 | 22,80 | 22,93 | -0,03% | 977,00 |
| 13.06.2025 | 22,98 | 22,98 | 22,94 | 22,94 | -0,36% | 488,00 |
| 12.06.2025 | 22,93 | 23,02 | 22,85 | 23,02 | 0,48% | 4.647,00 |
| 11.06.2025 | 23,03 | 23,03 | 22,81 | 22,91 | -0,43% | 4.011,00 |
| 10.06.2025 | 23,10 | 23,30 | 23,01 | 23,01 | 0,87% | 1.102,00 |
| 09.06.2025 | 22,81 | 22,81 | 22,80 | 22,81 | 0,48% | 629,00 |
| 06.06.2025 | 22,80 | 22,86 | 22,44 | 22,70 | -0,18% | 8.585,00 |
| 05.06.2025 | 22,89 | 22,89 | 22,74 | 22,74 | -0,59% | 3.302,00 |
| 04.06.2025 | 22,80 | 22,88 | 22,80 | 22,88 | -0,11% | 1.940,00 |
| 03.06.2025 | 22,98 | 22,98 | 22,90 | 22,90 | -2,55% | 400,00 |
| 30.05.2025 | 22,90 | 23,50 | 22,55 | 23,50 | 3,07% | 8.714,00 |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.717,00 |
| 28.05.2025 | 23,05 | 23,46 | 22,73 | 22,80 | -0,96% | 7.652,00 |
| 27.05.2025 | 23,20 | 23,20 | 22,50 | 23,02 | -0,77% | 7.889,00 |
| 23.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 1.360,00 |
| 22.05.2025 | 23,20 | 23,24 | 23,20 | 23,20 | 0,00% | 1.368,00 |
| 21.05.2025 | 23,43 | 23,43 | 23,20 | 23,20 | -0,04% | 1.825,00 |
| 20.05.2025 | 23,30 | 23,30 | 23,20 | 23,21 | -0,32% | 5.403,00 |
| 19.05.2025 | 23,29 | 23,29 | 23,21 | 23,29 | -0,35% | 526,00 |
| 16.05.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -0,52% | 511,00 |
| 15.05.2025 | 23,51 | 23,51 | 23,49 | 23,49 | 0,04% | 524,00 |
| 14.05.2025 | 23,34 | 23,48 | 23,34 | 23,48 | -0,17% | 545,00 |
| 13.05.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,13% | 723,00 |
| 12.05.2025 | 23,33 | 23,55 | 23,33 | 23,55 | -0,20% | 245,00 |
| 09.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,23% | 243,00 |
| 08.05.2025 | 23,49 | 23,51 | 23,15 | 23,31 | -1,15% | 18.808,00 |
| 07.05.2025 | 23,48 | 23,58 | 23,45 | 23,58 | -0,30% | 2.735,00 |
| 06.05.2025 | 23,45 | 23,71 | 23,45 | 23,65 | -0,76% | 4.245,00 |
| 05.05.2025 | 23,61 | 23,83 | 23,61 | 23,83 | 0,97% | 486,00 |
| 02.05.2025 | 23,80 | 23,80 | 23,59 | 23,60 | -0,84% | 460,00 |
| 01.05.2025 | 23,85 | 23,85 | 23,65 | 23,80 | -0,75% | 1.690,00 |
| 30.04.2025 | 24,00 | 24,00 | 23,60 | 23,98 | -0,08% | 1.953,00 |
| 29.04.2025 | 23,74 | 24,00 | 23,63 | 24,00 | 1,14% | 1.201,00 |
| 28.04.2025 | 23,85 | 24,03 | 23,73 | 23,73 | -1,33% | 1.170,00 |
| 25.04.2025 | 23,90 | 24,05 | 23,90 | 24,05 | -0,41% | 1.170,00 |
| 24.04.2025 | 23,76 | 24,15 | 23,72 | 24,15 | 1,26% | 2.830,00 |
| 23.04.2025 | 24,02 | 24,11 | 23,85 | 23,85 | -1,36% | 1.418,00 |
| 22.04.2025 | 24,17 | 24,18 | 24,17 | 24,18 | 0,05% | 235,00 |
| 21.04.2025 | 23,67 | 24,31 | 23,67 | 24,17 | 0,32% | 3.156,00 |
| 17.04.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | 517,00 |
| 16.04.2025 | 24,13 | 24,17 | 24,09 | 24,09 | -2,51% | 1.030,00 |
| 15.04.2025 | 23,46 | 24,71 | 23,46 | 24,71 | 0,06% | 4.615,00 |
| 14.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,34% | 367,00 |
| 11.04.2025 | 24,25 | 24,78 | 24,25 | 24,78 | 2,69% | 1.998,00 |
| 10.04.2025 | 24,70 | 24,70 | 23,90 | 24,13 | -2,65% | 607,00 |
| 09.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,13% | 358,00 |
| 07.04.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,16% | 886,00 |
| 04.04.2025 | 23,86 | 24,86 | 23,81 | 24,86 | 3,24% | 1.691,00 |
| 03.04.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -0,85% | 100,00 |
| 02.04.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 0,40% | 1.081,00 |
| 01.04.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 0,79% | 100,00 |
| 31.03.2025 | 24,00 | 24,00 | 23,86 | 24,00 | -0,94% | 324,00 |
| 28.03.2025 | 23,95 | 24,57 | 23,95 | 24,23 | 0,47% | 2.589,00 |
| 27.03.2025 | 23,88 | 24,12 | 23,88 | 24,12 | 1,28% | 1.211,00 |
| 26.03.2025 | 24,03 | 24,24 | 23,70 | 23,81 | -0,61% | 6.527,00 |
| 25.03.2025 | 23,99 | 24,00 | 23,96 | 23,96 | 0,19% | 927,00 |
| 24.03.2025 | 23,92 | 24,29 | 23,91 | 23,91 | 0,05% | 2.939,00 |
| 21.03.2025 | 23,91 | 24,27 | 23,89 | 23,90 | -1,85% | 1.149,00 |
| 20.03.2025 | 24,15 | 24,35 | 24,01 | 24,35 | -1,10% | 2.304,00 |
| 17.03.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -0,08% | 469,00 |
| 14.03.2025 | 24,35 | 24,64 | 24,26 | 24,64 | 0,98% | 5.124,00 |
| 13.03.2025 | 24,44 | 24,44 | 24,40 | 24,40 | 0,45% | 812,00 |
| 12.03.2025 | 24,43 | 24,43 | 24,29 | 24,29 | -0,53% | 1.226,00 |
| 11.03.2025 | 24,42 | 24,42 | 24,40 | 24,42 | 0,21% | 856,00 |
| 10.03.2025 | 24,37 | 24,37 | 24,37 | 24,37 | 0,42% | 302,00 |
| 07.03.2025 | 24,31 | 24,31 | 24,27 | 24,27 | -0,09% | 515,00 |
| 06.03.2025 | 24,20 | 24,29 | 24,10 | 24,29 | -0,04% | 4.990,00 |
| 05.03.2025 | 24,34 | 24,34 | 24,30 | 24,30 | -0,21% | 1.107,00 |
| 04.03.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 0,00% | 173,00 |
| 28.02.2025 | 24,29 | 24,89 | 24,29 | 24,35 | 0,29% | 1.018,00 |
| 27.02.2025 | 24,43 | 24,43 | 24,28 | 24,28 | -1,73% | 633,00 |
| 26.02.2025 | 24,71 | 24,71 | 24,71 | 24,71 | 0,86% | 260,00 |
| 24.02.2025 | 24,36 | 24,56 | 24,36 | 24,50 | -1,46% | 1.202,00 |
| 20.02.2025 | 24,35 | 24,87 | 24,26 | 24,86 | 1,26% | 4.001,00 |
| 19.02.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,70% | 200,00 |
| 18.02.2025 | 24,66 | 24,72 | 24,66 | 24,72 | 1,70% | 701,00 |
| 13.02.2025 | 24,25 | 24,89 | 24,25 | 24,31 | 0,25% | 1.166,00 |
| 12.02.2025 | 24,50 | 24,66 | 24,25 | 24,25 | -2,38% | 2.157,00 |
| 11.02.2025 | 24,89 | 24,89 | 24,84 | 24,84 | -0,12% | 400,00 |
| 10.02.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 0,12% | 440,00 |
| 07.02.2025 | 24,84 | 24,84 | 24,20 | 24,84 | 0,98% | 2.436,00 |
| 06.02.2025 | 24,41 | 24,60 | 24,40 | 24,60 | 0,90% | 901,00 |
| 03.02.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 0,04% | 208,00 |
| 31.01.2025 | 24,40 | 24,55 | 24,37 | 24,37 | -0,53% | 2.547,00 |
| 30.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,02% | 327,00 |
| 27.01.2025 | 24,49 | 24,56 | 24,49 | 24,49 | 0,47% | 608,00 |
| 24.01.2025 | 24,33 | 24,38 | 24,33 | 24,38 | -1,10% | 440,00 |
| 22.01.2025 | 24,54 | 24,65 | 24,52 | 24,65 | 0,92% | 1.460,00 |