23,720$
-0,34%
Echtzeit-Aktienkurs Gabelli Utility Trust
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 24,21 | 24,46 | 24,21 | 24,43 | -0,87% | 1.141,00 |
| 17.01.2025 | 24,50 | 24,64 | 24,15 | 24,64 | 0,98% | 9.800,00 |
| 15.01.2025 | 24,29 | 24,40 | 24,29 | 24,40 | 0,55% | 2.834,00 |
| 14.01.2025 | 24,20 | 24,27 | 24,20 | 24,27 | 0,28% | 1.061,00 |
| 13.01.2025 | 24,20 | 24,25 | 24,20 | 24,20 | -0,41% | 634,00 |
| 10.01.2025 | 24,28 | 24,30 | 24,28 | 24,30 | 0,37% | 200,00 |
| 07.01.2025 | 24,34 | 24,34 | 24,21 | 24,21 | -0,04% | 606,00 |
| 06.01.2025 | 24,37 | 24,37 | 24,22 | 24,22 | -0,62% | 3.692,00 |
| 03.01.2025 | 24,25 | 24,37 | 24,24 | 24,37 | -0,11% | 3.695,00 |
| 02.01.2025 | 24,30 | 24,43 | 24,28 | 24,40 | 0,51% | 3.897,00 |
| 31.12.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,07% | 159,00 |
| 27.12.2024 | 24,39 | 24,39 | 24,29 | 24,29 | -0,60% | 625,00 |
| 26.12.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,12% | 954,00 |
| 23.12.2024 | 24,43 | 24,43 | 24,41 | 24,41 | 0,04% | 428,00 |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,52% | 320,00 |
| 19.12.2024 | 24,27 | 24,27 | 24,27 | 24,27 | -0,72% | 275,00 |
| 18.12.2024 | 24,46 | 24,46 | 24,45 | 24,45 | -0,61% | 397,00 |
| 17.12.2024 | 24,60 | 24,62 | 24,60 | 24,60 | 0,00% | 1.479,00 |
| 16.12.2024 | 24,63 | 24,63 | 24,60 | 24,60 | -0,40% | 563,00 |
| 13.12.2024 | 24,79 | 24,79 | 24,70 | 24,70 | 0,08% | 451,00 |
| 11.12.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 0,14% | 201,00 |
| 10.12.2024 | 24,64 | 24,65 | 24,63 | 24,65 | -0,30% | 1.625,00 |
| 09.12.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,22% | 2.668,00 |
| 06.12.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,36% | 1.191,00 |
| 05.12.2024 | 24,66 | 24,69 | 24,66 | 24,69 | -0,22% | 303,00 |
| 04.12.2024 | 24,74 | 24,74 | 24,65 | 24,74 | -0,02% | 1.205,00 |
| 03.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,14% | 425,00 |
| 02.12.2024 | 24,79 | 24,80 | 24,78 | 24,78 | 0,04% | 2.244,00 |
| 29.11.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 1,06% | 120,00 |
| 26.11.2024 | 24,65 | 24,65 | 24,25 | 24,51 | -0,49% | 4.885,00 |
| 25.11.2024 | 24,47 | 24,64 | 24,47 | 24,63 | 1,31% | 1.085,00 |
| 20.11.2024 | 24,44 | 24,44 | 24,11 | 24,31 | -0,97% | 1.176,00 |
| 19.11.2024 | 24,33 | 24,55 | 24,07 | 24,55 | -0,40% | 2.507,00 |
| 18.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,91% | 370,00 |
| 15.11.2024 | 24,69 | 24,69 | 24,40 | 24,43 | -1,07% | 1.401,00 |
| 14.11.2024 | 24,66 | 24,69 | 24,40 | 24,69 | -0,24% | 3.000,00 |
| 13.11.2024 | 24,70 | 24,75 | 24,70 | 24,75 | 1,02% | 360,00 |
| 12.11.2024 | 24,60 | 24,75 | 24,41 | 24,50 | -0,81% | 1.451,00 |
| 11.11.2024 | 24,65 | 24,70 | 24,65 | 24,70 | -0,29% | 1.529,00 |
| 08.11.2024 | 24,80 | 24,80 | 24,77 | 24,77 | 1,52% | 431,00 |
| 07.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,57% | 215,00 |
| 05.11.2024 | 24,78 | 24,79 | 24,78 | 24,79 | 0,85% | 816,00 |