23,875$
-0,52%
Echtzeit-Aktienkurs Gabelli Utility Trust
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,98 | 23,98 | 23,96 | 23,96 | -0,17% | 430,00 |
| 25.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,13% | 249,00 |
| 24.07.2024 | 23,98 | 23,99 | 23,63 | 23,97 | 0,00% | 2.350,00 |
| 23.07.2024 | 23,97 | 23,99 | 23,97 | 23,97 | 0,17% | 459,00 |
| 22.07.2024 | 23,65 | 23,97 | 23,61 | 23,93 | 0,89% | 4.629,00 |
| 19.07.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,81% | 1.040,00 |
| 18.07.2024 | 23,75 | 23,75 | 23,53 | 23,53 | -1,38% | 2.600,00 |
| 17.07.2024 | 23,75 | 23,94 | 23,51 | 23,86 | 0,59% | 6.116,00 |
| 16.07.2024 | 23,62 | 23,73 | 23,58 | 23,72 | -0,50% | 3.577,00 |
| 15.07.2024 | 23,53 | 23,84 | 23,53 | 23,84 | 0,37% | 2.148,00 |
| 12.07.2024 | 23,66 | 23,84 | 23,66 | 23,75 | 0,18% | 1.352,00 |
| 11.07.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 0,00% | 300,00 |
| 09.07.2024 | 23,78 | 23,78 | 23,56 | 23,71 | 0,00% | 2.677,00 |
| 08.07.2024 | 23,64 | 23,82 | 23,60 | 23,71 | -0,08% | 3.813,00 |
| 05.07.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -0,42% | 151,00 |
| 03.07.2024 | 23,74 | 23,84 | 23,55 | 23,83 | 0,42% | 788,00 |
| 02.07.2024 | 23,74 | 23,76 | 23,73 | 23,73 | -0,04% | 866,00 |
| 01.07.2024 | 23,87 | 23,87 | 23,74 | 23,74 | -0,98% | 1.644,00 |
| 28.06.2024 | 23,78 | 23,98 | 23,58 | 23,98 | 0,74% | 3.670,00 |
| 27.06.2024 | 23,71 | 23,80 | 23,71 | 23,80 | 0,17% | 635,00 |
| 26.06.2024 | 23,70 | 24,04 | 23,47 | 23,76 | 0,25% | 2.339,00 |
| 25.06.2024 | 23,58 | 23,75 | 23,47 | 23,70 | 0,08% | 4.413,00 |
| 24.06.2024 | 23,64 | 23,76 | 23,60 | 23,68 | 0,42% | 4.477,00 |
| 20.06.2024 | 23,69 | 23,89 | 23,46 | 23,58 | -2,56% | 11.617,00 |
| 17.06.2024 | 24,00 | 24,20 | 23,90 | 24,20 | 0,75% | 3.069,00 |
| 14.06.2024 | 24,45 | 24,49 | 24,02 | 24,02 | -1,42% | 1.295,00 |
| 13.06.2024 | 24,49 | 24,49 | 23,87 | 24,37 | 0,07% | 2.401,00 |
| 12.06.2024 | 24,35 | 24,45 | 24,35 | 24,35 | 0,82% | 649,00 |
| 11.06.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,51% | 526,00 |
| 10.06.2024 | 24,20 | 24,24 | 24,01 | 24,03 | -0,91% | 10.910,00 |
| 07.06.2024 | 24,24 | 24,27 | 24,01 | 24,25 | -0,98% | 17.584,00 |
| 06.06.2024 | 23,85 | 24,49 | 23,85 | 24,49 | 1,87% | 4.542,00 |
| 05.06.2024 | 23,96 | 24,04 | 23,83 | 24,04 | 1,01% | 1.202,00 |
| 04.06.2024 | 23,83 | 23,85 | 23,80 | 23,80 | -0,96% | 1.146,00 |
| 03.06.2024 | 23,83 | 24,03 | 23,83 | 24,03 | 0,67% | 2.161,00 |
| 31.05.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -0,13% | 240,00 |
| 30.05.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,20% | 2.000,00 |
| 29.05.2024 | 23,68 | 23,85 | 23,59 | 23,85 | -0,74% | 3.534,00 |
| 28.05.2024 | 24,03 | 24,03 | 23,84 | 24,03 | 0,80% | 320,00 |
| 24.05.2024 | 23,79 | 23,98 | 23,69 | 23,84 | 0,38% | 800,00 |
| 23.05.2024 | 23,99 | 24,04 | 23,69 | 23,75 | 0,08% | 4.223,00 |
| 22.05.2024 | 23,76 | 23,80 | 23,73 | 23,73 | -0,34% | 1.323,00 |
| 21.05.2024 | 24,05 | 24,05 | 23,81 | 23,81 | -1,01% | 1.630,00 |
| 20.05.2024 | 23,73 | 24,05 | 23,73 | 24,05 | 1,53% | 2.050,00 |
| 17.05.2024 | 23,60 | 23,70 | 23,60 | 23,69 | -0,88% | 1.390,00 |
| 16.05.2024 | 23,61 | 24,07 | 23,61 | 23,90 | 1,66% | 2.381,00 |
| 15.05.2024 | 23,90 | 24,15 | 23,48 | 23,51 | -1,09% | 2.971,00 |
| 14.05.2024 | 23,91 | 24,05 | 23,47 | 23,77 | -1,14% | 3.473,00 |
| 13.05.2024 | 23,82 | 24,10 | 23,82 | 24,05 | -0,64% | 1.500,00 |
| 09.05.2024 | 24,20 | 24,22 | 24,20 | 24,20 | 0,83% | 600,00 |
| 07.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 756,00 |
| 06.05.2024 | 24,22 | 24,22 | 24,01 | 24,20 | -0,17% | 1.816,00 |
| 03.05.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,21% | 240,00 |
| 01.05.2024 | 24,04 | 24,20 | 24,04 | 24,19 | 0,58% | 806,00 |
| 30.04.2024 | 23,91 | 24,05 | 23,91 | 24,05 | -1,23% | 550,00 |
| 29.04.2024 | 24,41 | 24,41 | 24,03 | 24,35 | 0,00% | 1.111,00 |
| 26.04.2024 | 24,02 | 24,35 | 23,88 | 24,35 | 2,10% | 1.495,00 |
| 25.04.2024 | 23,71 | 24,05 | 23,71 | 23,85 | 0,21% | 739,00 |
| 24.04.2024 | 23,76 | 23,80 | 23,76 | 23,80 | -0,16% | 636,00 |
| 23.04.2024 | 24,11 | 24,11 | 23,84 | 23,84 | 0,16% | 487,00 |
| 22.04.2024 | 23,84 | 23,91 | 23,75 | 23,80 | -0,54% | 976,00 |
| 19.04.2024 | 23,78 | 24,30 | 23,78 | 23,93 | 0,97% | 500,00 |
| 18.04.2024 | 23,90 | 24,59 | 23,70 | 23,70 | -0,88% | 1.373,00 |
| 17.04.2024 | 23,93 | 23,93 | 23,91 | 23,91 | 0,25% | 234,00 |
| 16.04.2024 | 23,71 | 24,03 | 23,69 | 23,85 | 2,14% | 1.522,00 |
| 15.04.2024 | 23,75 | 23,80 | 23,35 | 23,35 | -1,27% | 1.108,00 |
| 12.04.2024 | 23,75 | 24,09 | 22,94 | 23,65 | 0,64% | 2.962,00 |
| 11.04.2024 | 23,80 | 23,80 | 23,27 | 23,50 | -0,63% | 3.685,00 |
| 10.04.2024 | 24,38 | 24,38 | 23,64 | 23,65 | -1,87% | 1.971,00 |
| 09.04.2024 | 24,51 | 24,51 | 24,09 | 24,10 | -0,82% | 2.308,00 |
| 08.04.2024 | 24,21 | 24,30 | 24,07 | 24,30 | 0,08% | 613,00 |
| 05.04.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,17% | 814,00 |
| 04.04.2024 | 24,03 | 24,28 | 24,00 | 24,00 | -0,12% | 1.301,00 |
| 03.04.2024 | 24,24 | 24,59 | 24,03 | 24,03 | -1,48% | 3.888,00 |
| 02.04.2024 | 24,19 | 24,79 | 24,19 | 24,39 | 0,83% | 1.456,00 |
| 01.04.2024 | 24,52 | 24,57 | 24,19 | 24,19 | -0,08% | 749,00 |
| 28.03.2024 | 23,95 | 24,65 | 23,95 | 24,21 | -0,14% | 1.903,00 |
| 27.03.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 1,15% | 202,00 |
| 26.03.2024 | 24,08 | 24,17 | 23,90 | 23,97 | 0,08% | 2.481,00 |
| 25.03.2024 | 24,34 | 24,34 | 23,91 | 23,95 | -0,21% | 2.693,00 |
| 22.03.2024 | 24,00 | 24,00 | 23,78 | 24,00 | 0,00% | 560,00 |
| 21.03.2024 | 23,68 | 24,60 | 23,64 | 24,00 | 1,05% | 1.485,00 |
| 20.03.2024 | 23,75 | 24,11 | 23,75 | 23,75 | 0,47% | 3.665,00 |
| 19.03.2024 | 24,00 | 24,00 | 23,64 | 23,64 | -2,01% | 550,00 |
| 18.03.2024 | 24,17 | 24,58 | 24,09 | 24,13 | -1,53% | 4.028,00 |
| 15.03.2024 | 24,65 | 24,70 | 24,50 | 24,50 | -0,48% | 4.553,00 |
| 14.03.2024 | 24,59 | 24,89 | 24,59 | 24,62 | 0,61% | 1.726,00 |
| 13.03.2024 | 24,40 | 24,80 | 24,40 | 24,47 | 0,41% | 3.829,00 |
| 12.03.2024 | 24,37 | 24,84 | 24,36 | 24,37 | 0,14% | 800,00 |
| 11.03.2024 | 25,12 | 25,12 | 24,08 | 24,34 | -2,66% | 8.756,00 |
| 07.03.2024 | 24,85 | 25,39 | 24,85 | 25,00 | 1,42% | 1.873,00 |
| 06.03.2024 | 24,60 | 24,65 | 24,24 | 24,65 | 0,20% | 2.059,00 |
| 05.03.2024 | 24,33 | 24,65 | 24,21 | 24,60 | 1,11% | 8.066,00 |
| 04.03.2024 | 24,08 | 24,33 | 24,08 | 24,33 | -0,02% | 5.240,00 |
| 01.03.2024 | 24,20 | 24,34 | 24,20 | 24,34 | 0,08% | 2.143,00 |
| 29.02.2024 | 24,18 | 24,32 | 24,18 | 24,32 | 1,32% | 876,00 |
| 28.02.2024 | 24,35 | 24,35 | 24,00 | 24,00 | -0,21% | 2.458,00 |
| 27.02.2024 | 24,20 | 24,21 | 24,05 | 24,05 | -0,71% | 1.784,00 |
| 26.02.2024 | 24,35 | 24,35 | 24,05 | 24,22 | -0,22% | 2.883,00 |
| 23.02.2024 | 24,15 | 24,29 | 24,01 | 24,28 | 0,54% | 3.773,00 |