13,200$
0,69%
Echtzeit-Aktienkurs The Gabelli Healthcare & Wellness Trust
Bid:
Ask:
Aktienkurse zur The Gabelli Healthcare & Wellness Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,99 | 9,99 | 9,89 | 9,89 | -1,10% | 6.603,00 |
| 12.03.2025 | 10,04 | 10,05 | 9,98 | 10,00 | -0,70% | 35.146,00 |
| 11.03.2025 | 10,14 | 10,16 | 10,02 | 10,07 | -0,40% | 12.977,00 |
| 10.03.2025 | 10,20 | 10,23 | 10,10 | 10,11 | -0,30% | 26.722,00 |
| 07.03.2025 | 9,92 | 10,15 | 9,92 | 10,14 | 1,60% | 31.858,00 |
| 06.03.2025 | 10,00 | 10,03 | 9,93 | 9,98 | -0,50% | 16.129,00 |
| 05.03.2025 | 9,92 | 10,06 | 9,92 | 10,03 | 0,70% | 10.561,00 |
| 04.03.2025 | 10,03 | 10,13 | 9,94 | 9,96 | -0,65% | 25.021,00 |
| 03.03.2025 | 9,99 | 10,11 | 9,99 | 10,03 | 0,75% | 26.793,00 |
| 28.02.2025 | 9,86 | 9,99 | 9,85 | 9,95 | 0,61% | 24.852,00 |
| 27.02.2025 | 9,96 | 10,02 | 9,89 | 9,89 | -1,00% | 16.405,00 |
| 26.02.2025 | 10,05 | 10,15 | 9,97 | 9,99 | -0,60% | 21.122,00 |
| 25.02.2025 | 10,04 | 10,09 | 10,01 | 10,05 | -0,20% | 28.698,00 |
| 24.02.2025 | 10,11 | 10,16 | 10,02 | 10,07 | -0,40% | 25.115,00 |
| 21.02.2025 | 10,14 | 10,21 | 10,06 | 10,11 | -0,69% | 36.875,00 |
| 20.02.2025 | 10,14 | 10,22 | 10,14 | 10,18 | 0,30% | 9.499,00 |
| 19.02.2025 | 10,08 | 10,19 | 10,04 | 10,15 | 0,40% | 26.755,00 |
| 18.02.2025 | 10,10 | 10,13 | 10,04 | 10,11 | 0,50% | 8.572,00 |
| 14.02.2025 | 10,03 | 10,13 | 10,02 | 10,06 | -0,30% | 12.012,00 |
| 13.02.2025 | 10,08 | 10,17 | 10,00 | 10,09 | -0,10% | 16.244,00 |
| 12.02.2025 | 10,06 | 10,14 | 10,00 | 10,10 | -0,79% | 36.307,00 |
| 11.02.2025 | 10,10 | 10,23 | 10,10 | 10,18 | 0,59% | 71.182,00 |
| 10.02.2025 | 10,20 | 10,20 | 10,10 | 10,12 | -0,39% | 21.288,00 |
| 07.02.2025 | 10,18 | 10,24 | 10,11 | 10,16 | -0,59% | 10.083,00 |
| 06.02.2025 | 10,35 | 10,38 | 10,19 | 10,22 | -0,97% | 19.441,00 |
| 05.02.2025 | 10,32 | 10,41 | 10,27 | 10,32 | -0,10% | 8.288,00 |
| 04.02.2025 | 10,31 | 10,48 | 10,31 | 10,33 | 0,00% | 20.890,00 |
| 03.02.2025 | 10,33 | 10,46 | 10,20 | 10,33 | -0,86% | 22.024,00 |
| 31.01.2025 | 10,36 | 10,46 | 10,36 | 10,42 | 0,68% | 15.837,00 |
| 30.01.2025 | 10,32 | 10,48 | 10,32 | 10,35 | 0,68% | 47.138,00 |
| 29.01.2025 | 10,23 | 10,38 | 10,23 | 10,28 | -0,10% | 26.083,00 |
| 28.01.2025 | 10,28 | 10,36 | 10,23 | 10,29 | 0,19% | 37.102,00 |
| 27.01.2025 | 10,10 | 10,31 | 10,06 | 10,27 | 1,58% | 55.574,00 |
| 24.01.2025 | 10,05 | 10,21 | 10,05 | 10,11 | 0,70% | 13.931,00 |
| 23.01.2025 | 9,98 | 10,11 | 9,95 | 10,04 | 0,80% | 40.000,00 |
| 22.01.2025 | 9,95 | 9,99 | 9,93 | 9,96 | 0,50% | 24.975,00 |
| 21.01.2025 | 9,84 | 9,96 | 9,82 | 9,91 | 1,33% | 14.863,00 |
| 17.01.2025 | 9,79 | 9,85 | 9,78 | 9,78 | -0,10% | 42.355,00 |
| 16.01.2025 | 9,69 | 9,80 | 9,69 | 9,79 | 0,72% | 27.048,00 |
| 15.01.2025 | 9,73 | 9,74 | 9,67 | 9,72 | 0,83% | 20.802,00 |
| 14.01.2025 | 9,74 | 9,74 | 9,58 | 9,64 | -0,52% | 49.631,00 |
| 13.01.2025 | 9,53 | 9,69 | 9,53 | 9,69 | 1,47% | 28.227,00 |
| 10.01.2025 | 9,61 | 9,62 | 9,53 | 9,55 | -1,24% | 35.771,00 |
| 08.01.2025 | 9,72 | 9,72 | 9,63 | 9,67 | -0,26% | 10.591,00 |
| 07.01.2025 | 9,73 | 9,73 | 9,66 | 9,70 | -0,15% | 7.929,00 |
| 06.01.2025 | 9,76 | 9,79 | 9,62 | 9,71 | -0,51% | 53.469,00 |
| 03.01.2025 | 9,70 | 9,84 | 9,69 | 9,76 | 1,04% | 6.170,00 |
| 02.01.2025 | 9,80 | 9,99 | 9,60 | 9,66 | 0,21% | 18.298,00 |
| 31.12.2024 | 9,70 | 9,80 | 9,64 | 9,64 | -0,31% | 22.874,00 |
| 30.12.2024 | 9,80 | 9,99 | 9,58 | 9,67 | -0,31% | 53.329,00 |
| 27.12.2024 | 9,70 | 9,75 | 9,65 | 9,70 | 0,00% | 24.990,00 |
| 26.12.2024 | 9,65 | 9,94 | 9,65 | 9,70 | -0,51% | 32.314,00 |
| 24.12.2024 | 9,75 | 9,76 | 9,63 | 9,75 | 0,21% | 17.091,00 |
| 23.12.2024 | 9,64 | 9,84 | 9,53 | 9,73 | 0,83% | 138.286,00 |
| 20.12.2024 | 9,60 | 9,82 | 9,48 | 9,65 | 0,94% | 61.413,00 |
| 19.12.2024 | 9,61 | 9,62 | 9,51 | 9,56 | -0,21% | 55.912,00 |
| 18.12.2024 | 9,75 | 10,11 | 9,58 | 9,58 | -2,24% | 49.454,00 |
| 17.12.2024 | 9,98 | 10,01 | 9,76 | 9,80 | -2,39% | 22.941,00 |
| 16.12.2024 | 10,05 | 10,12 | 10,04 | 10,04 | -0,20% | 33.130,00 |
| 13.12.2024 | 10,12 | 10,19 | 10,06 | 10,06 | -2,52% | 25.534,00 |
| 12.12.2024 | 10,30 | 10,33 | 10,30 | 10,32 | -0,29% | 38.361,00 |
| 11.12.2024 | 10,34 | 10,46 | 10,34 | 10,35 | 0,10% | 15.145,00 |
| 10.12.2024 | 10,33 | 10,41 | 10,33 | 10,34 | 0,00% | 19.707,00 |
| 09.12.2024 | 10,35 | 10,46 | 10,33 | 10,34 | -0,58% | 21.921,00 |
| 06.12.2024 | 10,50 | 10,55 | 10,39 | 10,40 | -1,23% | 31.520,00 |
| 05.12.2024 | 10,50 | 10,63 | 10,50 | 10,53 | 0,09% | 17.272,00 |
| 04.12.2024 | 10,55 | 10,55 | 10,50 | 10,52 | 0,19% | 16.566,00 |
| 03.12.2024 | 10,50 | 10,54 | 10,48 | 10,50 | 0,19% | 41.431,00 |
| 02.12.2024 | 10,50 | 10,55 | 10,44 | 10,48 | 0,58% | 32.985,00 |
| 29.11.2024 | 10,31 | 10,43 | 10,28 | 10,42 | 1,21% | 11.067,00 |
| 27.11.2024 | 10,25 | 10,49 | 10,25 | 10,30 | 0,54% | 15.227,00 |
| 26.11.2024 | 10,26 | 10,29 | 10,19 | 10,24 | -0,19% | 18.176,00 |
| 25.11.2024 | 10,18 | 10,27 | 10,18 | 10,26 | 1,18% | 23.059,00 |
| 22.11.2024 | 10,15 | 10,25 | 10,11 | 10,14 | 0,20% | 17.342,00 |
| 20.11.2024 | 10,22 | 10,22 | 10,08 | 10,12 | -0,95% | 20.893,00 |
| 19.11.2024 | 10,16 | 10,26 | 10,06 | 10,22 | 1,36% | 13.596,00 |
| 18.11.2024 | 10,09 | 10,19 | 10,08 | 10,08 | -0,20% | 22.707,00 |
| 15.11.2024 | 10,18 | 10,27 | 10,01 | 10,10 | -2,04% | 28.865,00 |
| 14.11.2024 | 10,34 | 10,45 | 10,23 | 10,31 | -0,29% | 35.830,00 |
| 13.11.2024 | 10,45 | 10,49 | 10,34 | 10,34 | -1,05% | 10.247,00 |
| 12.11.2024 | 10,49 | 10,59 | 10,43 | 10,45 | 0,19% | 3.374,00 |
| 11.11.2024 | 10,59 | 10,62 | 10,43 | 10,43 | -2,15% | 37.840,00 |
| 08.11.2024 | 10,55 | 10,69 | 10,55 | 10,66 | 1,13% | 24.326,00 |
| 07.11.2024 | 10,43 | 10,54 | 10,43 | 10,54 | 0,96% | 35.788,00 |
| 06.11.2024 | 10,55 | 10,55 | 10,44 | 10,44 | 0,10% | 14.454,00 |
| 05.11.2024 | 10,40 | 10,43 | 10,38 | 10,43 | 0,48% | 7.950,00 |
| 04.11.2024 | 10,32 | 10,50 | 10,32 | 10,38 | 0,87% | 22.694,00 |
| 01.11.2024 | 10,26 | 10,36 | 10,26 | 10,29 | 0,39% | 17.322,00 |
| 31.10.2024 | 10,39 | 10,45 | 10,25 | 10,25 | -1,44% | 32.210,00 |
| 30.10.2024 | 10,42 | 10,42 | 10,40 | 10,40 | -0,48% | 6.141,00 |
| 29.10.2024 | 10,46 | 10,53 | 10,44 | 10,45 | -0,38% | 21.093,00 |
| 28.10.2024 | 10,59 | 10,65 | 10,45 | 10,49 | -1,50% | 26.075,00 |
| 25.10.2024 | 10,65 | 10,67 | 10,47 | 10,65 | 0,47% | 21.200,00 |
| 24.10.2024 | 10,62 | 10,62 | 10,54 | 10,60 | -0,09% | 15.316,00 |
| 23.10.2024 | 10,58 | 10,61 | 10,56 | 10,61 | -0,19% | 17.832,00 |
| 22.10.2024 | 10,62 | 10,70 | 10,62 | 10,63 | -0,56% | 7.715,00 |
| 21.10.2024 | 10,72 | 10,80 | 10,69 | 10,69 | -0,64% | 23.643,00 |
| 18.10.2024 | 10,85 | 10,85 | 10,71 | 10,76 | -0,10% | 7.296,00 |
| 17.10.2024 | 10,78 | 10,79 | 10,77 | 10,77 | -0,83% | 18.447,00 |
| 16.10.2024 | 10,83 | 10,90 | 10,82 | 10,86 | 0,56% | 9.814,00 |