Gabelli Dividend
[WKN: A0DQB2 | ISIN: US36242H1041]
Aktienkurse
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