26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,10 | 24,18 | 23,97 | 23,97 | -0,33% | 98.121,00 |
| 01.11.2024 | 24,09 | 24,18 | 24,00 | 24,05 | 0,00% | 122.623,00 |
| 31.10.2024 | 24,09 | 24,21 | 24,03 | 24,05 | -0,78% | 125.965,00 |
| 30.10.2024 | 24,31 | 24,40 | 24,22 | 24,24 | -0,29% | 111.674,00 |
| 29.10.2024 | 24,33 | 24,49 | 24,31 | 24,31 | -0,33% | 103.186,00 |
| 28.10.2024 | 24,34 | 24,47 | 24,34 | 24,39 | 0,33% | 83.003,00 |
| 25.10.2024 | 24,48 | 24,63 | 24,30 | 24,31 | -0,57% | 113.957,00 |
| 24.10.2024 | 24,57 | 24,85 | 24,38 | 24,45 | -0,16% | 116.653,00 |
| 23.10.2024 | 24,61 | 24,83 | 24,35 | 24,49 | -0,53% | 104.300,00 |
| 22.10.2024 | 24,52 | 24,68 | 24,49 | 24,62 | -0,16% | 78.083,00 |
| 21.10.2024 | 24,80 | 24,90 | 24,65 | 24,66 | -0,96% | 107.283,00 |
| 18.10.2024 | 24,78 | 24,99 | 24,77 | 24,90 | 0,32% | 84.958,00 |
| 17.10.2024 | 24,96 | 24,97 | 24,81 | 24,82 | -0,52% | 87.307,00 |
| 16.10.2024 | 24,70 | 24,97 | 24,70 | 24,95 | 1,01% | 88.326,00 |
| 15.10.2024 | 24,83 | 24,99 | 24,65 | 24,70 | -0,64% | 115.387,00 |
| 14.10.2024 | 24,71 | 24,91 | 24,66 | 24,86 | 0,89% | 89.925,00 |
| 11.10.2024 | 24,60 | 24,71 | 24,59 | 24,64 | 0,41% | 127.862,00 |
| 10.10.2024 | 24,41 | 24,56 | 24,41 | 24,54 | 0,53% | 83.646,00 |
| 09.10.2024 | 24,30 | 24,44 | 24,30 | 24,41 | 0,41% | 109.213,00 |
| 08.10.2024 | 24,42 | 24,42 | 24,29 | 24,31 | 0,21% | 100.834,00 |
| 07.10.2024 | 24,49 | 24,50 | 24,23 | 24,26 | -0,45% | 243.486,00 |
| 04.10.2024 | 24,42 | 24,44 | 24,20 | 24,37 | 0,70% | 71.318,00 |
| 03.10.2024 | 24,20 | 24,25 | 24,19 | 24,20 | -0,41% | 108.941,00 |
| 02.10.2024 | 24,27 | 24,36 | 24,22 | 24,30 | 0,37% | 138.639,00 |
| 01.10.2024 | 24,40 | 24,43 | 24,18 | 24,21 | -0,98% | 194.180,00 |
| 30.09.2024 | 24,38 | 24,47 | 24,32 | 24,45 | 0,41% | 150.575,00 |
| 27.09.2024 | 24,44 | 24,44 | 24,30 | 24,35 | 0,12% | 151.621,00 |
| 26.09.2024 | 24,42 | 24,43 | 24,32 | 24,32 | 0,00% | 122.985,00 |
| 25.09.2024 | 24,40 | 24,42 | 24,28 | 24,32 | -0,16% | 189.320,00 |
| 24.09.2024 | 24,43 | 24,49 | 24,33 | 24,36 | -0,29% | 153.036,00 |
| 23.09.2024 | 24,31 | 24,45 | 24,26 | 24,43 | 0,49% | 169.917,00 |
| 20.09.2024 | 24,41 | 24,41 | 24,25 | 24,31 | -0,25% | 353.524,00 |
| 19.09.2024 | 24,45 | 24,47 | 24,32 | 24,37 | 0,83% | 158.854,00 |
| 18.09.2024 | 24,20 | 24,40 | 24,07 | 24,17 | 0,17% | 135.963,00 |
| 17.09.2024 | 24,02 | 24,13 | 23,88 | 24,13 | 0,71% | 153.432,00 |
| 16.09.2024 | 23,71 | 23,99 | 23,71 | 23,96 | 0,55% | 139.376,00 |
| 13.09.2024 | 23,71 | 23,85 | 23,65 | 23,83 | 1,06% | 168.561,00 |
| 12.09.2024 | 23,37 | 23,60 | 23,35 | 23,58 | 0,68% | 144.183,00 |
| 11.09.2024 | 23,23 | 23,42 | 23,04 | 23,42 | 0,43% | 194.115,00 |
| 10.09.2024 | 23,54 | 23,54 | 23,21 | 23,32 | -0,62% | 242.178,00 |
| 09.09.2024 | 23,46 | 23,55 | 23,35 | 23,47 | 0,06% | 200.141,00 |
| 06.09.2024 | 23,73 | 23,89 | 23,45 | 23,45 | -1,22% | 295.816,00 |
| 05.09.2024 | 23,92 | 23,96 | 23,66 | 23,74 | -0,67% | 281.423,00 |
| 04.09.2024 | 23,75 | 23,90 | 23,75 | 23,90 | 0,34% | 200.879,00 |
| 03.09.2024 | 23,98 | 23,98 | 23,79 | 23,82 | -1,00% | 206.607,00 |
| 30.08.2024 | 24,01 | 24,09 | 23,94 | 24,06 | 0,42% | 200.815,00 |
| 29.08.2024 | 23,94 | 24,01 | 23,83 | 23,96 | 0,38% | 162.693,00 |
| 28.08.2024 | 23,94 | 23,97 | 23,79 | 23,87 | 0,04% | 210.800,00 |
| 27.08.2024 | 23,78 | 23,93 | 23,78 | 23,86 | -0,17% | 206.162,00 |
| 26.08.2024 | 23,86 | 23,94 | 23,83 | 23,90 | 0,42% | 214.346,00 |
| 23.08.2024 | 23,66 | 23,80 | 23,59 | 23,80 | 1,28% | 227.991,00 |
| 22.08.2024 | 23,51 | 23,58 | 23,46 | 23,50 | -0,04% | 281.831,00 |
| 21.08.2024 | 23,55 | 23,60 | 23,47 | 23,51 | -0,13% | 162.591,00 |
| 20.08.2024 | 23,52 | 23,58 | 23,49 | 23,54 | 0,09% | 200.395,00 |
| 19.08.2024 | 23,31 | 23,52 | 23,31 | 23,52 | 0,64% | 171.136,00 |
| 16.08.2024 | 23,20 | 23,44 | 23,14 | 23,37 | 0,04% | 120.523,00 |
| 15.08.2024 | 23,24 | 23,42 | 23,22 | 23,36 | 1,39% | 154.551,00 |
| 14.08.2024 | 22,96 | 23,07 | 22,96 | 23,04 | 0,35% | 149.136,00 |
| 13.08.2024 | 22,96 | 22,99 | 22,88 | 22,96 | 0,53% | 144.020,00 |
| 12.08.2024 | 22,89 | 22,95 | 22,81 | 22,84 | 0,13% | 101.255,00 |
| 09.08.2024 | 22,64 | 22,89 | 22,64 | 22,81 | 0,57% | 150.291,00 |
| 08.08.2024 | 22,59 | 22,79 | 22,58 | 22,68 | 1,39% | 165.906,00 |
| 07.08.2024 | 22,40 | 22,75 | 22,37 | 22,37 | 0,36% | 166.002,00 |
| 06.08.2024 | 22,05 | 22,44 | 22,05 | 22,29 | 1,09% | 192.760,00 |
| 05.08.2024 | 21,95 | 22,25 | 21,90 | 22,05 | -3,80% | 259.396,00 |
| 02.08.2024 | 23,08 | 23,11 | 22,70 | 22,92 | -1,76% | 267.240,00 |
| 01.08.2024 | 23,58 | 23,66 | 23,13 | 23,33 | -0,72% | 209.885,00 |
| 31.07.2024 | 23,45 | 23,58 | 23,42 | 23,50 | 0,73% | 190.964,00 |
| 30.07.2024 | 23,43 | 23,52 | 23,25 | 23,33 | 0,09% | 161.048,00 |
| 29.07.2024 | 23,56 | 23,56 | 23,23 | 23,31 | -0,55% | 127.397,00 |
| 26.07.2024 | 23,25 | 23,51 | 23,25 | 23,44 | 1,08% | 116.887,00 |
| 25.07.2024 | 23,14 | 23,44 | 23,09 | 23,19 | 0,17% | 101.441,00 |
| 24.07.2024 | 23,55 | 23,60 | 23,15 | 23,15 | -1,95% | 115.456,00 |
| 23.07.2024 | 23,56 | 23,70 | 23,50 | 23,61 | 0,34% | 116.574,00 |
| 22.07.2024 | 23,48 | 23,53 | 23,38 | 23,53 | 0,68% | 104.212,00 |
| 19.07.2024 | 23,39 | 23,47 | 23,27 | 23,37 | -0,60% | 126.848,00 |
| 18.07.2024 | 23,81 | 23,91 | 23,45 | 23,51 | -1,05% | 191.105,00 |
| 17.07.2024 | 23,56 | 23,83 | 23,52 | 23,76 | -0,42% | 215.362,00 |
| 16.07.2024 | 23,69 | 23,91 | 23,65 | 23,86 | 0,93% | 173.884,00 |
| 15.07.2024 | 23,54 | 23,67 | 23,52 | 23,64 | 1,33% | 235.742,00 |
| 12.07.2024 | 23,27 | 23,48 | 23,15 | 23,33 | 0,86% | 160.736,00 |
| 11.07.2024 | 23,10 | 23,20 | 23,10 | 23,13 | 0,39% | 167.927,00 |
| 10.07.2024 | 22,97 | 23,05 | 22,85 | 23,04 | 0,96% | 199.842,00 |
| 09.07.2024 | 22,80 | 22,90 | 22,80 | 22,82 | -0,09% | 154.669,00 |
| 08.07.2024 | 22,91 | 22,94 | 22,81 | 22,84 | -0,44% | 133.391,00 |
| 05.07.2024 | 22,87 | 22,99 | 22,76 | 22,94 | 0,48% | 148.399,00 |
| 03.07.2024 | 22,73 | 22,88 | 22,73 | 22,83 | 0,44% | 61.270,00 |
| 02.07.2024 | 22,64 | 22,78 | 22,60 | 22,73 | 0,44% | 135.145,00 |
| 01.07.2024 | 22,72 | 22,80 | 22,62 | 22,63 | -0,35% | 161.292,00 |
| 28.06.2024 | 22,74 | 22,86 | 22,64 | 22,71 | 0,04% | 144.160,00 |
| 27.06.2024 | 22,75 | 22,75 | 22,65 | 22,70 | 0,00% | 188.501,00 |
| 26.06.2024 | 22,85 | 22,87 | 22,64 | 22,70 | -0,79% | 165.801,00 |
| 25.06.2024 | 22,74 | 22,88 | 22,69 | 22,88 | 0,79% | 160.421,00 |
| 24.06.2024 | 22,65 | 22,87 | 22,64 | 22,70 | 0,40% | 149.389,00 |
| 21.06.2024 | 22,65 | 22,68 | 22,50 | 22,61 | 0,09% | 193.462,00 |
| 20.06.2024 | 22,65 | 22,73 | 22,56 | 22,59 | 0,04% | 147.367,00 |
| 18.06.2024 | 22,55 | 22,74 | 22,55 | 22,58 | -0,04% | 105.861,00 |
| 17.06.2024 | 22,38 | 22,67 | 22,38 | 22,59 | 0,53% | 182.358,00 |
| 14.06.2024 | 22,59 | 22,59 | 22,40 | 22,47 | -0,93% | 156.818,00 |
| 13.06.2024 | 22,71 | 22,79 | 22,63 | 22,68 | -0,53% | 224.048,00 |