22,950$
-0,95%
Echtzeit-Aktienkurs Gabelli Utility Trust
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,95% | 23.205,00 |
| 26.02.2026 | 23,20 | 23,27 | 23,17 | 23,17 | 0,51% | 2.015,00 |
| 24.02.2026 | 23,13 | 23,19 | 23,05 | 23,05 | -0,29% | 1,00 |
| 23.02.2026 | 22,85 | 23,25 | 22,85 | 23,12 | 0,67% | 1,00 |
| 20.02.2026 | 22,99 | 23,12 | 22,94 | 22,97 | -0,11% | 7.317,00 |
| 19.02.2026 | 22,90 | 22,99 | 22,90 | 22,99 | 0,35% | 955,00 |
| 18.02.2026 | 22,93 | 23,07 | 22,90 | 22,91 | -0,69% | 7.289,00 |
| 17.02.2026 | 22,92 | 23,07 | 22,85 | 23,07 | 0,96% | 4.638,00 |
| 13.02.2026 | 22,70 | 22,85 | 22,70 | 22,85 | 0,44% | 1.280,00 |
| 12.02.2026 | 22,93 | 22,96 | 22,75 | 22,75 | -1,34% | 2.508,00 |
| 11.02.2026 | 22,71 | 23,69 | 22,61 | 23,06 | 2,35% | 23.373,00 |
| 10.02.2026 | 22,61 | 22,61 | 22,45 | 22,53 | 0,00% | 2.250,00 |
| 09.02.2026 | 22,46 | 22,64 | 22,46 | 22,53 | -0,04% | 1.380,00 |
| 06.02.2026 | 22,45 | 22,62 | 22,45 | 22,54 | 0,06% | 1.244,00 |
| 05.02.2026 | 22,71 | 22,71 | 22,48 | 22,53 | -0,01% | 645,00 |
| 04.02.2026 | 22,49 | 22,67 | 22,49 | 22,53 | 0,22% | 8.541,00 |
| 03.02.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,04% | 785,00 |
| 02.02.2026 | 22,56 | 22,56 | 22,35 | 22,49 | -0,19% | 2.474,00 |
| 30.01.2026 | 22,50 | 22,53 | 22,50 | 22,53 | 0,30% | 2.508,00 |
| 29.01.2026 | 22,36 | 22,47 | 22,36 | 22,47 | -0,11% | 821,00 |
| 28.01.2026 | 22,49 | 22,49 | 22,37 | 22,49 | -0,04% | 1.518,00 |
| 27.01.2026 | 22,49 | 22,59 | 22,49 | 22,50 | 0,20% | 1.748,00 |
| 26.01.2026 | 22,35 | 22,56 | 22,35 | 22,46 | 0,34% | 6.062,00 |
| 23.01.2026 | 22,35 | 22,40 | 22,34 | 22,38 | 0,17% | 6.037,00 |
| 22.01.2026 | 22,32 | 22,34 | 22,31 | 22,34 | 0,00% | 1.236,00 |
| 21.01.2026 | 22,26 | 22,35 | 22,26 | 22,34 | 0,36% | 2.620,00 |
| 20.01.2026 | 22,43 | 22,43 | 22,22 | 22,26 | -0,54% | 5.825,00 |
| 16.01.2026 | 22,42 | 22,49 | 22,38 | 22,38 | -0,29% | 2.071,00 |
| 15.01.2026 | 22,40 | 22,48 | 22,26 | 22,45 | -0,02% | 9.008,00 |
| 14.01.2026 | 22,31 | 22,47 | 22,31 | 22,45 | 0,18% | 589,00 |
| 13.01.2026 | 22,45 | 22,45 | 22,33 | 22,41 | 0,05% | 3.779,00 |
| 12.01.2026 | 22,48 | 22,48 | 22,32 | 22,40 | 0,04% | 5.323,00 |
| 09.01.2026 | 22,42 | 22,44 | 22,36 | 22,39 | 0,23% | 10.289,00 |
| 08.01.2026 | 22,34 | 22,39 | 22,34 | 22,34 | -0,13% | 1.192,00 |
| 07.01.2026 | 22,34 | 22,41 | 22,24 | 22,37 | 0,13% | 6.470,00 |
| 06.01.2026 | 22,40 | 22,45 | 22,22 | 22,34 | 0,45% | 14.874,00 |
| 05.01.2026 | 22,30 | 22,39 | 22,22 | 22,24 | -0,09% | 5.329,00 |
| 02.01.2026 | 22,17 | 22,28 | 22,08 | 22,26 | 0,45% | 4.211,00 |
| 31.12.2025 | 22,37 | 22,37 | 22,08 | 22,16 | -0,78% | 3.371,00 |
| 30.12.2025 | 22,10 | 22,34 | 22,10 | 22,34 | 0,60% | 12.165,00 |
| 29.12.2025 | 22,20 | 22,24 | 22,19 | 22,20 | 0,14% | 12.156,00 |
| 26.12.2025 | 22,13 | 22,20 | 22,02 | 22,17 | 0,00% | 13.726,00 |
| 24.12.2025 | 22,20 | 22,20 | 22,03 | 22,17 | 0,23% | 2.689,00 |
| 23.12.2025 | 22,08 | 22,16 | 22,08 | 22,12 | 0,16% | 11.464,00 |
| 22.12.2025 | 22,11 | 22,11 | 22,00 | 22,09 | -0,29% | 7.922,00 |
| 19.12.2025 | 22,11 | 22,20 | 22,11 | 22,15 | 0,09% | 8.341,00 |
| 18.12.2025 | 22,15 | 22,19 | 22,06 | 22,13 | -0,81% | 3.194,00 |
| 17.12.2025 | 22,35 | 22,35 | 22,20 | 22,31 | -0,18% | 3.649,00 |
| 16.12.2025 | 22,28 | 22,40 | 22,22 | 22,35 | 0,18% | 11.505,00 |
| 15.12.2025 | 22,30 | 22,44 | 22,17 | 22,31 | 0,45% | 2.776,00 |
| 12.12.2025 | 22,24 | 22,25 | 22,11 | 22,21 | 0,04% | 26.569,00 |
| 11.12.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,22% | 1.838,00 |
| 10.12.2025 | 22,17 | 22,26 | 22,17 | 22,25 | 0,36% | 2.361,00 |
| 09.12.2025 | 22,24 | 22,36 | 22,11 | 22,17 | -0,58% | 18.458,00 |
| 08.12.2025 | 22,33 | 22,36 | 22,16 | 22,30 | -0,13% | 7.088,00 |
| 05.12.2025 | 22,35 | 22,46 | 22,22 | 22,33 | 0,13% | 6.835,00 |
| 04.12.2025 | 22,31 | 22,34 | 22,30 | 22,30 | -0,31% | 1.639,00 |
| 03.12.2025 | 22,22 | 22,38 | 22,22 | 22,37 | -0,27% | 2.813,00 |
| 02.12.2025 | 22,48 | 22,50 | 22,20 | 22,43 | 0,00% | 4.405,00 |
| 01.12.2025 | 22,50 | 22,50 | 22,32 | 22,43 | -0,53% | 1.271,00 |
| 28.11.2025 | 22,38 | 22,55 | 22,38 | 22,55 | 0,40% | 740,00 |
| 26.11.2025 | 22,25 | 22,46 | 22,20 | 22,46 | -0,80% | 12.325,00 |
| 25.11.2025 | 22,64 | 22,64 | 22,53 | 22,64 | 0,85% | 1.309,00 |
| 24.11.2025 | 22,46 | 22,55 | 22,38 | 22,45 | 0,17% | 2.726,00 |
| 21.11.2025 | 22,27 | 22,41 | 22,22 | 22,41 | 0,96% | 1.646,00 |
| 20.11.2025 | 22,38 | 22,40 | 22,20 | 22,20 | -0,91% | 7.709,00 |
| 19.11.2025 | 22,35 | 22,43 | 22,35 | 22,41 | 0,20% | 1.676,00 |
| 18.11.2025 | 22,25 | 22,53 | 22,25 | 22,36 | 0,00% | 11.100,00 |
| 17.11.2025 | 22,41 | 22,41 | 22,29 | 22,36 | -0,22% | 3.765,00 |
| 14.11.2025 | 22,43 | 22,45 | 22,34 | 22,41 | -0,09% | 1.684,00 |
| 13.11.2025 | 22,52 | 22,52 | 22,34 | 22,43 | -0,40% | 3.090,00 |
| 12.11.2025 | 22,50 | 22,67 | 22,50 | 22,52 | -0,35% | 3.144,00 |
| 11.11.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -0,40% | 6.337,00 |
| 10.11.2025 | 22,53 | 22,69 | 22,53 | 22,69 | 0,71% | 1.359,00 |
| 07.11.2025 | 22,48 | 22,54 | 22,48 | 22,53 | 0,23% | 1.759,00 |
| 06.11.2025 | 22,63 | 22,64 | 22,40 | 22,48 | -0,02% | 7.043,00 |
| 05.11.2025 | 22,56 | 22,56 | 22,39 | 22,48 | -0,35% | 6.741,00 |
| 04.11.2025 | 22,62 | 22,62 | 22,31 | 22,56 | -0,24% | 10.450,00 |
| 03.11.2025 | 22,64 | 22,73 | 22,55 | 22,62 | 0,29% | 3.333,00 |
| 31.10.2025 | 22,66 | 22,66 | 22,49 | 22,55 | -0,27% | 2.892,00 |
| 30.10.2025 | 22,62 | 22,89 | 22,55 | 22,61 | -0,44% | 5.609,00 |
| 29.10.2025 | 22,77 | 22,77 | 22,70 | 22,71 | -0,44% | 629,00 |
| 28.10.2025 | 22,77 | 22,90 | 22,73 | 22,81 | -0,35% | 2.422,00 |
| 27.10.2025 | 22,88 | 22,89 | 22,88 | 22,89 | 0,39% | 608,00 |
| 24.10.2025 | 22,82 | 22,84 | 22,69 | 22,80 | 0,22% | 4.604,00 |
| 23.10.2025 | 22,74 | 22,75 | 22,70 | 22,75 | 0,04% | 349,00 |
| 22.10.2025 | 22,78 | 22,78 | 22,58 | 22,74 | -0,18% | 1.558,00 |
| 21.10.2025 | 22,83 | 22,84 | 22,70 | 22,78 | 0,26% | 2.688,00 |
| 20.10.2025 | 22,55 | 22,75 | 22,55 | 22,72 | 0,53% | 6.033,00 |
| 17.10.2025 | 22,60 | 22,60 | 22,53 | 22,60 | 0,44% | 647,00 |
| 16.10.2025 | 22,61 | 22,65 | 22,50 | 22,50 | -0,49% | 2.688,00 |
| 15.10.2025 | 22,50 | 22,61 | 22,49 | 22,61 | 0,49% | 5.158,00 |
| 14.10.2025 | 22,49 | 22,50 | 22,45 | 22,50 | 0,17% | 1.169,00 |
| 13.10.2025 | 22,62 | 22,64 | 22,45 | 22,46 | 0,19% | 4.312,00 |
| 10.10.2025 | 22,56 | 22,56 | 22,31 | 22,42 | -0,62% | 5.563,00 |
| 09.10.2025 | 22,65 | 22,76 | 22,32 | 22,56 | -0,70% | 10.316,00 |
| 08.10.2025 | 22,78 | 22,83 | 22,56 | 22,72 | -0,13% | 3.053,00 |
| 07.10.2025 | 22,75 | 22,85 | 22,60 | 22,75 | -0,22% | 5.858,00 |
| 06.10.2025 | 22,75 | 22,83 | 22,75 | 22,80 | -0,04% | 588,00 |
| 02.10.2025 | 22,89 | 22,89 | 22,81 | 22,81 | -0,48% | 1.045,00 |