26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,58 | 23,74 | 23,45 | 23,47 | -0,72% | 112.047,00 |
| 12.03.2025 | 23,75 | 23,86 | 23,53 | 23,64 | 0,08% | 147.735,00 |
| 11.03.2025 | 23,87 | 23,97 | 23,49 | 23,62 | -0,88% | 195.759,00 |
| 10.03.2025 | 24,07 | 24,30 | 23,72 | 23,83 | -1,28% | 193.914,00 |
| 07.03.2025 | 24,00 | 24,33 | 23,86 | 24,14 | 0,42% | 181.525,00 |
| 06.03.2025 | 24,05 | 24,30 | 24,01 | 24,04 | -1,23% | 193.747,00 |
| 05.03.2025 | 24,15 | 24,39 | 24,02 | 24,34 | 1,00% | 144.081,00 |
| 04.03.2025 | 24,39 | 24,56 | 24,07 | 24,10 | -1,99% | 225.513,00 |
| 03.03.2025 | 24,91 | 25,05 | 24,50 | 24,59 | -0,89% | 105.970,00 |
| 28.02.2025 | 24,51 | 24,81 | 24,51 | 24,81 | 1,47% | 112.248,00 |
| 27.02.2025 | 24,65 | 24,73 | 24,45 | 24,45 | -0,69% | 155.909,00 |
| 26.02.2025 | 24,70 | 24,87 | 24,62 | 24,62 | -0,12% | 90.053,00 |
| 25.02.2025 | 24,79 | 25,00 | 24,65 | 24,65 | -0,44% | 116.056,00 |
| 24.02.2025 | 25,03 | 25,05 | 24,72 | 24,76 | -0,84% | 216.730,00 |
| 21.02.2025 | 25,23 | 25,37 | 24,91 | 24,97 | -0,79% | 122.389,00 |
| 20.02.2025 | 25,35 | 25,38 | 25,17 | 25,17 | -0,51% | 153.827,00 |
| 19.02.2025 | 25,35 | 25,35 | 25,20 | 25,30 | 0,32% | 154.053,00 |
| 18.02.2025 | 25,17 | 25,29 | 25,09 | 25,22 | 0,56% | 122.841,00 |
| 14.02.2025 | 25,30 | 25,30 | 25,08 | 25,08 | -0,44% | 101.523,00 |
| 13.02.2025 | 25,09 | 25,25 | 25,01 | 25,19 | 0,36% | 73.339,00 |
| 12.02.2025 | 24,98 | 25,19 | 24,84 | 25,10 | 0,04% | 134.672,00 |
| 11.02.2025 | 24,95 | 25,16 | 24,95 | 25,09 | 0,48% | 72.186,00 |
| 10.02.2025 | 25,16 | 25,19 | 24,93 | 24,97 | -0,28% | 137.847,00 |
| 07.02.2025 | 25,12 | 25,32 | 25,01 | 25,04 | -0,56% | 130.890,00 |
| 06.02.2025 | 25,28 | 25,32 | 25,07 | 25,18 | 0,08% | 81.171,00 |
| 05.02.2025 | 25,05 | 25,16 | 24,85 | 25,16 | 1,37% | 117.886,00 |
| 04.02.2025 | 24,85 | 25,04 | 24,81 | 24,82 | -0,12% | 107.557,00 |
| 03.02.2025 | 24,51 | 24,95 | 24,50 | 24,85 | -0,44% | 114.059,00 |
| 31.01.2025 | 25,25 | 25,32 | 24,85 | 24,96 | -1,03% | 201.539,00 |
| 30.01.2025 | 25,14 | 25,22 | 25,01 | 25,22 | 0,64% | 143.881,00 |
| 29.01.2025 | 25,03 | 25,34 | 25,02 | 25,06 | -0,24% | 155.854,00 |
| 28.01.2025 | 25,17 | 25,25 | 25,07 | 25,12 | 0,32% | 132.657,00 |
| 27.01.2025 | 24,93 | 25,10 | 24,93 | 25,04 | -0,32% | 180.268,00 |
| 24.01.2025 | 25,20 | 25,25 | 25,09 | 25,12 | 0,08% | 156.673,00 |
| 23.01.2025 | 24,96 | 25,11 | 24,96 | 25,10 | 0,84% | 175.156,00 |
| 22.01.2025 | 25,10 | 25,12 | 24,89 | 24,89 | -0,48% | 113.147,00 |
| 21.01.2025 | 24,96 | 25,04 | 24,93 | 25,01 | 0,81% | 136.411,00 |
| 17.01.2025 | 24,78 | 24,88 | 24,64 | 24,81 | 0,94% | 92.654,00 |
| 16.01.2025 | 24,49 | 24,72 | 24,40 | 24,58 | 0,04% | 117.213,00 |
| 15.01.2025 | 24,40 | 24,63 | 24,26 | 24,57 | 1,57% | 95.997,00 |
| 14.01.2025 | 24,18 | 24,40 | 24,09 | 24,19 | 0,21% | 114.840,00 |
| 13.01.2025 | 23,75 | 24,14 | 23,73 | 24,14 | 0,88% | 157.104,00 |
| 10.01.2025 | 24,13 | 24,15 | 23,87 | 23,93 | -1,44% | 165.986,00 |
| 08.01.2025 | 24,29 | 24,36 | 24,16 | 24,28 | 0,08% | 94.053,00 |
| 07.01.2025 | 24,41 | 24,44 | 24,17 | 24,26 | -0,57% | 221.465,00 |
| 06.01.2025 | 24,44 | 24,49 | 24,27 | 24,40 | 0,33% | 171.373,00 |
| 03.01.2025 | 24,27 | 24,35 | 24,16 | 24,32 | 0,79% | 125.576,00 |
| 02.01.2025 | 24,37 | 24,44 | 24,08 | 24,13 | -0,08% | 121.072,00 |
| 31.12.2024 | 24,16 | 24,30 | 24,07 | 24,15 | 0,21% | 88.364,00 |
| 30.12.2024 | 24,08 | 24,24 | 24,02 | 24,10 | -1,03% | 141.591,00 |
| 27.12.2024 | 24,54 | 24,56 | 24,31 | 24,35 | -1,02% | 128.505,00 |
| 26.12.2024 | 24,48 | 24,79 | 24,48 | 24,60 | 0,49% | 70.314,00 |
| 24.12.2024 | 24,39 | 24,68 | 24,20 | 24,48 | 0,82% | 79.015,00 |
| 23.12.2024 | 24,28 | 24,45 | 24,02 | 24,28 | 0,46% | 136.573,00 |
| 20.12.2024 | 23,72 | 24,36 | 23,67 | 24,17 | 1,68% | 161.474,00 |
| 19.12.2024 | 24,14 | 24,34 | 23,73 | 23,77 | -1,00% | 197.208,00 |
| 18.12.2024 | 24,66 | 24,69 | 23,90 | 24,01 | -2,64% | 225.522,00 |
| 17.12.2024 | 24,73 | 24,73 | 24,56 | 24,66 | -0,68% | 193.807,00 |
| 16.12.2024 | 25,00 | 25,01 | 24,70 | 24,83 | -0,60% | 158.563,00 |
| 13.12.2024 | 25,02 | 25,02 | 24,93 | 24,98 | -0,28% | 73.924,00 |
| 12.12.2024 | 25,20 | 25,28 | 25,01 | 25,05 | -0,83% | 119.085,00 |
| 11.12.2024 | 25,21 | 25,28 | 25,16 | 25,26 | 0,40% | 149.385,00 |
| 10.12.2024 | 25,45 | 25,47 | 25,16 | 25,16 | -1,14% | 149.134,00 |
| 09.12.2024 | 25,63 | 25,65 | 25,44 | 25,45 | -0,55% | 141.589,00 |
| 06.12.2024 | 25,50 | 25,63 | 25,47 | 25,59 | 0,08% | 114.105,00 |
| 05.12.2024 | 25,53 | 25,67 | 25,53 | 25,57 | 0,47% | 211.382,00 |
| 04.12.2024 | 25,49 | 25,58 | 25,45 | 25,45 | -0,16% | 150.828,00 |
| 03.12.2024 | 25,50 | 25,56 | 25,41 | 25,49 | -0,35% | 142.077,00 |
| 02.12.2024 | 25,60 | 25,60 | 25,38 | 25,58 | -0,04% | 96.628,00 |
| 29.11.2024 | 25,32 | 25,59 | 25,27 | 25,59 | 1,15% | 70.485,00 |
| 27.11.2024 | 25,32 | 25,39 | 25,26 | 25,30 | -0,12% | 120.802,00 |
| 26.11.2024 | 25,27 | 25,38 | 25,15 | 25,33 | 0,32% | 88.337,00 |
| 25.11.2024 | 25,20 | 25,25 | 25,11 | 25,25 | 0,96% | 93.989,00 |
| 22.11.2024 | 24,90 | 25,13 | 24,70 | 25,01 | 0,48% | 244.226,00 |
| 21.11.2024 | 24,87 | 24,95 | 24,60 | 24,89 | 0,81% | 328.824,00 |
| 20.11.2024 | 24,65 | 24,70 | 24,52 | 24,69 | 0,33% | 196.317,00 |
| 19.11.2024 | 24,42 | 24,90 | 24,37 | 24,61 | -0,28% | 164.627,00 |
| 18.11.2024 | 24,51 | 24,73 | 24,51 | 24,68 | 0,73% | 76.438,00 |
| 15.11.2024 | 24,43 | 24,63 | 24,35 | 24,50 | -0,20% | 139.632,00 |
| 14.11.2024 | 24,76 | 24,92 | 24,55 | 24,55 | -1,45% | 154.666,00 |
| 13.11.2024 | 25,06 | 25,19 | 24,80 | 24,91 | -0,36% | 255.823,00 |
| 12.11.2024 | 25,26 | 25,26 | 25,00 | 25,00 | -0,64% | 117.126,00 |
| 11.11.2024 | 25,07 | 25,33 | 25,07 | 25,16 | 0,36% | 162.109,00 |
| 08.11.2024 | 24,83 | 25,10 | 24,83 | 25,07 | 0,97% | 108.398,00 |
| 07.11.2024 | 24,70 | 24,83 | 24,70 | 24,83 | 1,22% | 156.424,00 |
| 06.11.2024 | 24,72 | 24,73 | 24,47 | 24,53 | 1,95% | 199.521,00 |
| 05.11.2024 | 24,04 | 24,13 | 23,96 | 24,06 | 0,38% | 161.796,00 |
| 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 |