22,425$
-0,16%
Echtzeit-Aktienkurs Gabelli Utility Trust
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2025 | 22,84 | 22,92 | 22,76 | 22,92 | 0,18% | 7.529,00 |
| 30.09.2025 | 22,77 | 22,88 | 22,65 | 22,88 | 0,39% | 2.185,00 |
| 29.09.2025 | 22,92 | 22,92 | 22,63 | 22,79 | -0,35% | 2.807,00 |
| 26.09.2025 | 22,89 | 22,97 | 22,69 | 22,87 | -0,06% | 5.796,00 |
| 25.09.2025 | 23,00 | 23,00 | 22,88 | 22,88 | -0,29% | 1.511,00 |
| 24.09.2025 | 23,05 | 23,12 | 22,82 | 22,95 | -0,48% | 3.540,00 |
| 23.09.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,47% | 534,00 |
| 22.09.2025 | 23,11 | 23,27 | 23,08 | 23,17 | -0,46% | 8.318,00 |
| 19.09.2025 | 23,41 | 23,41 | 23,10 | 23,28 | -1,66% | 1.598,00 |
| 18.09.2025 | 23,65 | 23,68 | 23,36 | 23,67 | -0,23% | 3.907,00 |
| 17.09.2025 | 23,38 | 23,73 | 23,30 | 23,73 | 0,79% | 8.551,00 |
| 16.09.2025 | 23,30 | 23,58 | 23,24 | 23,54 | 1,55% | 8.834,00 |
| 15.09.2025 | 23,39 | 23,39 | 23,18 | 23,18 | 0,09% | 708,00 |
| 12.09.2025 | 23,14 | 23,44 | 23,14 | 23,16 | 0,09% | 11.956,00 |
| 11.09.2025 | 23,09 | 23,19 | 23,09 | 23,14 | 0,35% | 4.120,00 |
| 10.09.2025 | 23,12 | 23,14 | 22,84 | 23,06 | 0,44% | 1.414,00 |
| 09.09.2025 | 22,96 | 23,05 | 22,84 | 22,96 | -0,04% | 5.024,00 |
| 08.09.2025 | 22,76 | 23,10 | 22,76 | 22,97 | 0,92% | 13.160,00 |
| 05.09.2025 | 22,69 | 22,88 | 22,69 | 22,76 | 0,49% | 8.098,00 |
| 04.09.2025 | 22,65 | 22,66 | 22,55 | 22,65 | 0,00% | 1.475,00 |
| 03.09.2025 | 22,59 | 22,70 | 22,58 | 22,65 | 0,31% | 1.686,00 |
| 02.09.2025 | 22,78 | 22,78 | 22,50 | 22,58 | -0,18% | 3.018,00 |
| 29.08.2025 | 22,60 | 22,67 | 22,54 | 22,62 | -0,11% | 1.247,00 |
| 28.08.2025 | 22,74 | 22,76 | 22,65 | 22,65 | -0,09% | 1.023,00 |
| 27.08.2025 | 22,68 | 22,71 | 22,65 | 22,67 | -0,05% | 2.077,00 |
| 26.08.2025 | 22,60 | 22,68 | 22,57 | 22,68 | 0,11% | 1.715,00 |
| 25.08.2025 | 22,65 | 22,71 | 22,57 | 22,65 | 0,00% | 2.973,00 |
| 22.08.2025 | 22,57 | 22,76 | 22,57 | 22,65 | 0,40% | 3.749,00 |
| 21.08.2025 | 22,68 | 22,68 | 22,41 | 22,56 | -0,53% | 5.780,00 |
| 20.08.2025 | 22,56 | 22,68 | 22,47 | 22,68 | 0,04% | 3.568,00 |
| 19.08.2025 | 22,76 | 22,76 | 22,55 | 22,67 | 0,09% | 2.693,00 |
| 18.08.2025 | 22,66 | 22,74 | 22,65 | 22,65 | -0,37% | 1.078,00 |
| 15.08.2025 | 22,56 | 22,76 | 22,54 | 22,73 | 0,02% | 959,00 |
| 14.08.2025 | 22,78 | 22,78 | 22,54 | 22,73 | -0,31% | 5.705,00 |
| 13.08.2025 | 22,57 | 22,80 | 22,54 | 22,80 | 1,22% | 9.748,00 |
| 12.08.2025 | 22,58 | 22,59 | 22,45 | 22,53 | -0,15% | 1.564,00 |
| 11.08.2025 | 22,57 | 22,57 | 22,43 | 22,56 | 0,31% | 2.879,00 |
| 08.08.2025 | 22,49 | 22,50 | 22,47 | 22,49 | -0,15% | 2.887,00 |
| 07.08.2025 | 22,48 | 22,52 | 22,48 | 22,52 | 0,06% | 463,00 |
| 06.08.2025 | 22,53 | 22,59 | 22,42 | 22,51 | -0,09% | 2.940,00 |
| 05.08.2025 | 22,48 | 22,62 | 22,48 | 22,53 | 0,27% | 868,00 |
| 04.08.2025 | 22,52 | 22,52 | 22,45 | 22,47 | 0,22% | 3.280,00 |
| 01.08.2025 | 22,44 | 22,46 | 22,35 | 22,42 | 0,54% | 3.170,00 |
| 31.07.2025 | 22,35 | 22,49 | 22,30 | 22,30 | -0,67% | 4.114,00 |
| 30.07.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,42% | 865,00 |
| 29.07.2025 | 22,50 | 22,54 | 22,50 | 22,54 | 0,06% | 633,00 |
| 28.07.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 0,40% | 303,00 |
| 25.07.2025 | 22,35 | 22,44 | 22,35 | 22,44 | 0,18% | 6.510,00 |
| 24.07.2025 | 22,39 | 22,42 | 22,30 | 22,40 | -0,18% | 5.681,00 |
| 23.07.2025 | 22,40 | 22,52 | 22,40 | 22,44 | 0,00% | 642,00 |
| 22.07.2025 | 22,47 | 22,47 | 22,42 | 22,44 | -0,23% | 577,00 |
| 21.07.2025 | 22,47 | 22,51 | 22,41 | 22,49 | 0,32% | 2.145,00 |
| 18.07.2025 | 22,42 | 22,42 | 22,41 | 22,42 | 0,09% | 1.804,00 |
| 17.07.2025 | 22,48 | 22,52 | 22,35 | 22,40 | -0,22% | 5.934,00 |
| 16.07.2025 | 22,40 | 22,55 | 22,30 | 22,45 | -0,31% | 14.032,00 |
| 15.07.2025 | 22,62 | 22,64 | 22,52 | 22,52 | -0,49% | 1.405,00 |
| 14.07.2025 | 22,60 | 22,71 | 22,60 | 22,63 | 0,13% | 1.481,00 |
| 11.07.2025 | 22,74 | 22,74 | 22,60 | 22,60 | -0,48% | 1.608,00 |
| 10.07.2025 | 22,64 | 22,75 | 22,57 | 22,71 | 0,58% | 2.197,00 |
| 09.07.2025 | 22,56 | 22,58 | 22,40 | 22,58 | 0,27% | 5.834,00 |