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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,22 | 9,34 | 9,22 | 9,28 | 0,87% | 18.944,00 |
| 16.04.2026 | 9,19 | 9,31 | 9,18 | 9,20 | -0,04% | 24.684,00 |
| 15.04.2026 | 9,20 | 9,28 | 9,20 | 9,20 | -0,28% | 19.475,00 |
| 14.04.2026 | 9,20 | 9,37 | 9,20 | 9,23 | 0,65% | 22.894,00 |
| 13.04.2026 | 9,13 | 9,22 | 9,10 | 9,17 | -0,22% | 33.318,00 |
| 10.04.2026 | 9,26 | 9,26 | 9,17 | 9,19 | -0,33% | 21.834,00 |
| 09.04.2026 | 9,22 | 9,27 | 9,12 | 9,22 | 0,33% | 26.844,00 |
| 08.04.2026 | 9,14 | 9,29 | 9,14 | 9,19 | 1,21% | 10.604,00 |
| 07.04.2026 | 9,12 | 9,12 | 9,06 | 9,08 | -0,87% | 33.252,00 |
| 06.04.2026 | 9,18 | 9,20 | 9,09 | 9,16 | 0,22% | 16.917,00 |
| 02.04.2026 | 9,11 | 9,24 | 9,11 | 9,14 | 0,22% | 13.253,00 |
| 01.04.2026 | 9,08 | 9,26 | 9,05 | 9,12 | 0,77% | 15.693,00 |
| 31.03.2026 | 9,00 | 9,09 | 8,96 | 9,05 | 1,12% | 8.837,00 |
| 30.03.2026 | 8,95 | 9,11 | 8,93 | 8,95 | -0,56% | 12.754,00 |
| 27.03.2026 | 9,11 | 9,11 | 8,96 | 9,00 | -0,22% | 20.048,00 |
| 26.03.2026 | 9,00 | 9,12 | 9,00 | 9,02 | 0,00% | 27.170,00 |
| 25.03.2026 | 9,03 | 9,11 | 8,97 | 9,02 | 0,67% | 26.788,00 |
| 24.03.2026 | 8,98 | 9,14 | 8,94 | 8,96 | -0,44% | 60.714,00 |
| 23.03.2026 | 9,08 | 9,15 | 8,96 | 9,00 | -0,22% | 50.892,00 |
| 20.03.2026 | 9,18 | 9,19 | 8,99 | 9,02 | -2,80% | 38.559,00 |
| 19.03.2026 | 9,30 | 9,30 | 9,11 | 9,28 | 1,09% | 16.035,00 |
| 18.03.2026 | 9,25 | 9,35 | 9,15 | 9,18 | -1,08% | 19.504,00 |
| 17.03.2026 | 9,33 | 9,37 | 9,27 | 9,28 | -1,38% | 23.338,00 |
| 16.03.2026 | 9,45 | 9,46 | 9,32 | 9,41 | 0,97% | 41.682,00 |
| 13.03.2026 | 9,47 | 9,47 | 9,30 | 9,32 | -1,58% | 74.493,00 |
| 12.03.2026 | 9,45 | 9,53 | 9,45 | 9,47 | -0,58% | 14.515,00 |
| 11.03.2026 | 9,54 | 9,58 | 9,50 | 9,53 | -0,57% | 7.286,00 |
| 10.03.2026 | 9,51 | 9,64 | 9,50 | 9,58 | 0,84% | 3,00 |
| 09.03.2026 | 9,52 | 9,64 | 9,47 | 9,50 | -1,04% | 3,00 |
| 06.03.2026 | 9,70 | 9,70 | 9,55 | 9,60 | -1,84% | 3,00 |
| 05.03.2026 | 9,81 | 9,83 | 9,77 | 9,78 | -1,21% | 3,00 |
| 04.03.2026 | 9,83 | 9,90 | 9,81 | 9,90 | 0,51% | 3,00 |
| 03.03.2026 | 9,93 | 9,93 | 9,74 | 9,85 | -1,10% | 3,00 |
| 02.03.2026 | 9,92 | 10,01 | 9,92 | 9,96 | -0,10% | 3,00 |
| 27.02.2026 | 9,95 | 10,00 | 9,93 | 9,97 | 0,20% | 3,00 |
| 26.02.2026 | 9,95 | 10,01 | 9,95 | 9,95 | -0,30% | 3,00 |
| 25.02.2026 | 9,96 | 10,05 | 9,95 | 9,98 | 0,20% | 3,00 |
| 24.02.2026 | 9,89 | 9,97 | 9,87 | 9,96 | 0,50% | 3,00 |
| 23.02.2026 | 9,89 | 9,91 | 9,85 | 9,91 | 0,81% | 3,00 |
| 20.02.2026 | 9,81 | 9,86 | 9,80 | 9,83 | 0,00% | 40.448,00 |
| 19.02.2026 | 9,83 | 9,89 | 9,77 | 9,83 | -0,41% | 30.799,00 |
| 18.02.2026 | 9,87 | 9,89 | 9,87 | 9,87 | 0,30% | 43.325,00 |
| 17.02.2026 | 9,82 | 9,91 | 9,65 | 9,84 | 0,20% | 145.245,00 |
| 13.02.2026 | 9,73 | 9,89 | 9,73 | 9,82 | 1,13% | 66.115,00 |
| 12.02.2026 | 9,76 | 9,77 | 9,69 | 9,71 | -0,41% | 41.485,00 |
| 11.02.2026 | 9,67 | 9,77 | 9,66 | 9,75 | 0,83% | 32.795,00 |
| 10.02.2026 | 9,65 | 9,74 | 9,65 | 9,67 | -0,10% | 56.066,00 |
| 09.02.2026 | 9,72 | 9,75 | 9,65 | 9,68 | -0,71% | 51.804,00 |
| 06.02.2026 | 9,70 | 9,75 | 9,64 | 9,75 | 1,24% | 37.528,00 |
| 05.02.2026 | 9,57 | 9,73 | 9,57 | 9,63 | -0,21% | 36.659,00 |
| 04.02.2026 | 9,64 | 9,72 | 9,57 | 9,65 | 0,73% | 19.497,00 |
| 03.02.2026 | 9,64 | 9,70 | 9,53 | 9,58 | -0,52% | 34.162,00 |
| 02.02.2026 | 9,59 | 9,69 | 9,58 | 9,63 | 0,16% | 18.036,00 |
| 30.01.2026 | 9,71 | 9,71 | 9,59 | 9,62 | -0,83% | 13.528,00 |
| 29.01.2026 | 9,66 | 9,70 | 9,66 | 9,70 | 0,26% | 29.024,00 |
| 28.01.2026 | 9,63 | 9,69 | 9,60 | 9,67 | 0,42% | 23.075,00 |
| 27.01.2026 | 9,61 | 9,64 | 9,60 | 9,63 | -0,52% | 32.052,00 |
| 26.01.2026 | 9,67 | 9,69 | 9,64 | 9,68 | 0,16% | 26.079,00 |
| 23.01.2026 | 9,66 | 9,68 | 9,65 | 9,67 | 0,26% | 35.094,00 |
| 22.01.2026 | 9,67 | 9,68 | 9,59 | 9,64 | -0,62% | 27.290,00 |
| 21.01.2026 | 9,65 | 9,71 | 9,65 | 9,70 | 0,83% | 46.113,00 |
| 20.01.2026 | 9,61 | 9,66 | 9,58 | 9,62 | -0,62% | 35.264,00 |
| 16.01.2026 | 9,67 | 9,70 | 9,60 | 9,68 | 0,31% | 39.601,00 |
| 15.01.2026 | 9,64 | 9,70 | 9,62 | 9,65 | 0,42% | 47.317,00 |
| 14.01.2026 | 9,60 | 9,64 | 9,56 | 9,61 | 0,42% | 45.951,00 |
| 13.01.2026 | 9,60 | 9,71 | 9,57 | 9,57 | 0,00% | 26.413,00 |
| 12.01.2026 | 9,71 | 9,73 | 9,52 | 9,57 | -1,85% | 37.112,00 |
| 09.01.2026 | 9,65 | 9,75 | 9,62 | 9,75 | 1,46% | 91.619,00 |
| 08.01.2026 | 9,66 | 9,68 | 9,58 | 9,61 | -0,21% | 36.969,00 |
| 07.01.2026 | 9,67 | 9,70 | 9,63 | 9,63 | 0,21% | 60.945,00 |
| 06.01.2026 | 9,58 | 9,65 | 9,58 | 9,61 | 0,21% | 32.737,00 |
| 05.01.2026 | 9,64 | 9,65 | 9,53 | 9,59 | -0,47% | 19.926,00 |
| 02.01.2026 | 9,62 | 9,65 | 9,60 | 9,64 | 0,05% | 25.870,00 |
| 31.12.2025 | 9,63 | 9,64 | 9,55 | 9,63 | 0,42% | 32.280,00 |
| 30.12.2025 | 9,60 | 9,66 | 9,58 | 9,59 | -0,52% | 14.546,00 |
| 29.12.2025 | 9,60 | 9,66 | 9,60 | 9,64 | -0,10% | 48.315,00 |
| 26.12.2025 | 9,65 | 9,68 | 9,64 | 9,65 | 0,31% | 39.967,00 |
| 24.12.2025 | 9,65 | 9,72 | 9,62 | 9,62 | -0,62% | 22.234,00 |
| 23.12.2025 | 9,63 | 9,72 | 9,63 | 9,68 | 0,94% | 43.723,00 |
| 22.12.2025 | 9,65 | 9,73 | 9,56 | 9,59 | -0,72% | 42.954,00 |
| 19.12.2025 | 9,53 | 9,71 | 9,48 | 9,66 | 2,22% | 91.463,00 |
| 18.12.2025 | 9,35 | 9,51 | 9,35 | 9,45 | 1,18% | 53.836,00 |
| 17.12.2025 | 9,45 | 9,45 | 9,34 | 9,34 | -0,74% | 36.583,00 |
| 16.12.2025 | 9,49 | 9,49 | 9,35 | 9,41 | -0,32% | 72.160,00 |
| 15.12.2025 | 9,42 | 9,52 | 9,42 | 9,44 | 0,43% | 36.796,00 |
| 12.12.2025 | 9,60 | 9,68 | 9,31 | 9,40 | -3,79% | 91.912,00 |
| 11.12.2025 | 9,65 | 9,85 | 9,58 | 9,77 | 1,14% | 113.339,00 |
| 10.12.2025 | 9,57 | 9,71 | 9,57 | 9,66 | 0,84% | 33.459,00 |
| 09.12.2025 | 9,53 | 9,64 | 9,53 | 9,58 | 0,52% | 50.496,00 |
| 08.12.2025 | 9,57 | 9,61 | 9,51 | 9,53 | -0,42% | 38.570,00 |
| 05.12.2025 | 9,54 | 9,65 | 9,54 | 9,57 | 0,42% | 27.476,00 |
| 04.12.2025 | 9,66 | 9,69 | 9,47 | 9,53 | -1,24% | 37.619,00 |
| 03.12.2025 | 9,71 | 9,71 | 9,63 | 9,65 | -0,31% | 32.570,00 |
| 02.12.2025 | 9,68 | 9,70 | 9,68 | 9,68 | 0,00% | 20.847,00 |
| 01.12.2025 | 9,70 | 9,72 | 9,66 | 9,68 | 0,10% | 57.091,00 |
| 28.11.2025 | 9,63 | 9,69 | 9,63 | 9,67 | 0,73% | 18.945,00 |
| 26.11.2025 | 9,62 | 9,68 | 9,60 | 9,60 | -0,21% | 47.503,00 |
| 25.11.2025 | 9,52 | 9,64 | 9,52 | 9,62 | 1,69% | 76.757,00 |
| 24.11.2025 | 9,38 | 9,52 | 9,38 | 9,46 | 0,96% | 27.420,00 |
| 21.11.2025 | 9,38 | 9,53 | 9,37 | 9,37 | 0,43% | 42.155,00 |