15,310$
-0,78%
Echtzeit-Aktienkurs Gabelli Global Small and Mid Cap Value Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Global Small and Mid Cap Value Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,42 | 14,49 | 14,42 | 14,43 | -0,14% | 7.712,00 |
| 30.09.2025 | 14,49 | 14,58 | 14,44 | 14,45 | -0,62% | 10.741,00 |
| 29.09.2025 | 14,69 | 14,69 | 14,54 | 14,54 | 0,41% | 8.516,00 |
| 26.09.2025 | 14,77 | 14,77 | 14,43 | 14,48 | -0,82% | 6.801,00 |
| 25.09.2025 | 14,53 | 14,60 | 14,42 | 14,60 | -0,48% | 39.114,00 |
| 24.09.2025 | 14,79 | 14,87 | 14,67 | 14,67 | -0,68% | 11.963,00 |
| 23.09.2025 | 14,72 | 14,86 | 14,68 | 14,77 | 0,14% | 9.527,00 |
| 22.09.2025 | 14,78 | 14,78 | 14,61 | 14,75 | -0,34% | 9.368,00 |
| 19.09.2025 | 14,58 | 14,83 | 14,58 | 14,80 | 1,51% | 45.459,00 |
| 18.09.2025 | 14,47 | 14,68 | 14,47 | 14,58 | 1,04% | 11.065,00 |
| 17.09.2025 | 14,35 | 14,62 | 14,35 | 14,43 | 0,42% | 14.273,00 |
| 16.09.2025 | 14,33 | 14,42 | 14,33 | 14,37 | -0,99% | 6.372,00 |
| 15.09.2025 | 14,48 | 14,65 | 14,44 | 14,51 | 0,79% | 17.840,00 |
| 12.09.2025 | 14,38 | 14,65 | 14,38 | 14,40 | -0,48% | 11.959,00 |
| 11.09.2025 | 14,33 | 14,59 | 14,33 | 14,47 | 1,19% | 7.012,00 |
| 10.09.2025 | 14,27 | 14,40 | 14,27 | 14,30 | -0,07% | 5.613,00 |
| 09.09.2025 | 14,65 | 14,65 | 14,28 | 14,31 | -0,03% | 11.089,00 |
| 08.09.2025 | 14,29 | 14,55 | 14,27 | 14,32 | -0,10% | 10.428,00 |
| 05.09.2025 | 14,43 | 14,48 | 14,23 | 14,33 | 0,32% | 4.227,00 |
| 04.09.2025 | 14,23 | 14,40 | 14,19 | 14,29 | 0,46% | 4.929,00 |
| 03.09.2025 | 14,22 | 14,35 | 14,18 | 14,22 | -0,21% | 7.776,00 |
| 02.09.2025 | 14,22 | 14,28 | 14,17 | 14,25 | -0,97% | 18.034,00 |
| 29.08.2025 | 14,64 | 14,64 | 14,36 | 14,39 | -0,14% | 4.819,00 |
| 28.08.2025 | 14,49 | 14,49 | 14,40 | 14,41 | 0,28% | 6.386,00 |
| 27.08.2025 | 14,35 | 14,69 | 14,31 | 14,37 | -0,34% | 16.855,00 |
| 26.08.2025 | 14,37 | 14,47 | 14,35 | 14,42 | 0,41% | 11.047,00 |
| 25.08.2025 | 14,35 | 14,54 | 14,28 | 14,36 | 0,77% | 42.593,00 |
| 22.08.2025 | 14,05 | 14,31 | 13,99 | 14,25 | 2,22% | 46.080,00 |
| 21.08.2025 | 13,82 | 13,95 | 13,82 | 13,94 | -0,07% | 2.244,00 |
| 20.08.2025 | 14,05 | 14,05 | 13,95 | 13,95 | -0,43% | 897,00 |
| 19.08.2025 | 14,09 | 14,13 | 14,01 | 14,01 | -0,43% | 5.926,00 |
| 18.08.2025 | 13,93 | 14,15 | 13,93 | 14,07 | 0,36% | 6.933,00 |
| 15.08.2025 | 14,02 | 14,07 | 13,95 | 14,02 | 0,00% | 11.955,00 |
| 14.08.2025 | 14,03 | 14,13 | 14,01 | 14,02 | -1,51% | 8.012,00 |
| 13.08.2025 | 13,92 | 14,33 | 13,87 | 14,24 | 1,82% | 37.721,00 |
| 12.08.2025 | 13,73 | 14,09 | 13,70 | 13,98 | 2,12% | 24.234,00 |
| 11.08.2025 | 13,75 | 13,82 | 13,62 | 13,69 | -0,32% | 1.964,00 |
| 08.08.2025 | 13,51 | 13,77 | 13,51 | 13,73 | 0,80% | 1.672,00 |
| 07.08.2025 | 13,71 | 13,71 | 13,63 | 13,63 | 0,69% | 1.067,00 |
| 06.08.2025 | 13,62 | 13,66 | 13,53 | 13,53 | -0,06% | 7.981,00 |
| 05.08.2025 | 13,52 | 13,54 | 13,49 | 13,54 | 0,37% | 1.407,00 |
| 04.08.2025 | 13,40 | 13,52 | 13,38 | 13,49 | 0,90% | 5.618,00 |
| 01.08.2025 | 13,31 | 13,37 | 13,30 | 13,37 | -1,62% | 10.163,00 |
| 31.07.2025 | 13,64 | 13,67 | 13,58 | 13,59 | -0,22% | 11.531,00 |
| 30.07.2025 | 13,63 | 13,72 | 13,62 | 13,62 | -0,22% | 23.172,00 |
| 29.07.2025 | 13,74 | 13,80 | 13,65 | 13,65 | -0,51% | 8.360,00 |
| 28.07.2025 | 13,74 | 13,79 | 13,72 | 13,72 | -0,29% | 10.869,00 |
| 25.07.2025 | 13,77 | 13,80 | 13,71 | 13,76 | -0,15% | 6.906,00 |
| 24.07.2025 | 13,81 | 13,88 | 13,78 | 13,78 | -0,36% | 5.054,00 |
| 23.07.2025 | 13,66 | 13,83 | 13,65 | 13,83 | 2,24% | 8.903,00 |
| 22.07.2025 | 13,50 | 13,53 | 13,46 | 13,53 | 0,27% | 2.863,00 |
| 21.07.2025 | 13,43 | 13,51 | 13,43 | 13,49 | 0,59% | 4.076,00 |
| 18.07.2025 | 13,44 | 13,44 | 13,41 | 13,41 | 0,15% | 1.433,00 |
| 17.07.2025 | 13,35 | 13,43 | 13,31 | 13,39 | 0,45% | 14.205,00 |
| 16.07.2025 | 13,43 | 13,47 | 13,33 | 13,33 | -0,67% | 6.360,00 |
| 15.07.2025 | 13,49 | 13,52 | 13,42 | 13,42 | -0,22% | 7.928,00 |
| 14.07.2025 | 13,47 | 13,47 | 13,43 | 13,45 | 0,00% | 7.656,00 |
| 11.07.2025 | 13,49 | 13,63 | 13,45 | 13,45 | -0,88% | 7.026,00 |
| 10.07.2025 | 13,50 | 13,63 | 13,50 | 13,57 | 0,52% | 10.511,00 |
| 09.07.2025 | 13,49 | 13,67 | 13,49 | 13,50 | 0,00% | 5.971,00 |
| 08.07.2025 | 13,50 | 13,52 | 13,44 | 13,50 | 0,30% | 7.841,00 |
| 07.07.2025 | 13,53 | 13,53 | 13,45 | 13,46 | -1,27% | 7.047,00 |
| 03.07.2025 | 13,55 | 13,65 | 13,55 | 13,63 | 0,92% | 3.608,00 |
| 02.07.2025 | 13,46 | 13,52 | 13,46 | 13,51 | 0,45% | 5.378,00 |
| 01.07.2025 | 13,28 | 13,54 | 13,28 | 13,45 | 0,98% | 12.358,00 |
| 30.06.2025 | 13,30 | 13,35 | 13,23 | 13,32 | 0,68% | 10.412,00 |
| 27.06.2025 | 13,22 | 13,28 | 13,22 | 13,23 | 0,38% | 3.506,00 |
| 26.06.2025 | 13,18 | 13,18 | 13,13 | 13,18 | 1,15% | 3.370,00 |
| 25.06.2025 | 13,11 | 13,11 | 12,99 | 13,03 | 0,00% | 7.834,00 |
| 24.06.2025 | 12,87 | 13,04 | 12,87 | 13,03 | 1,40% | 8.286,00 |
| 23.06.2025 | 12,79 | 12,86 | 12,64 | 12,85 | 1,50% | 16.281,00 |
| 20.06.2025 | 13,04 | 13,15 | 12,45 | 12,66 | -2,01% | 50.535,00 |
| 18.06.2025 | 12,83 | 13,16 | 12,82 | 12,92 | 0,74% | 15.547,00 |
| 17.06.2025 | 13,03 | 13,03 | 12,80 | 12,83 | -0,81% | 7.699,00 |
| 16.06.2025 | 12,99 | 13,01 | 12,88 | 12,93 | 0,62% | 3.787,00 |
| 13.06.2025 | 12,91 | 13,29 | 12,76 | 12,85 | -2,28% | 8.532,00 |
| 12.06.2025 | 13,34 | 13,34 | 13,12 | 13,15 | -0,45% | 10.226,00 |
| 11.06.2025 | 13,25 | 13,26 | 13,12 | 13,21 | 0,61% | 3.730,00 |
| 10.06.2025 | 13,21 | 13,21 | 13,10 | 13,13 | 0,23% | 1.678,00 |
| 09.06.2025 | 13,33 | 13,33 | 13,02 | 13,10 | 0,15% | 11.625,00 |
| 06.06.2025 | 13,06 | 13,13 | 13,00 | 13,08 | 0,76% | 22.638,00 |
| 05.06.2025 | 13,13 | 13,13 | 12,98 | 12,98 | -0,76% | 6.254,00 |
| 04.06.2025 | 13,24 | 13,28 | 13,05 | 13,08 | 0,54% | 4.319,00 |
| 03.06.2025 | 13,00 | 13,01 | 12,87 | 13,01 | 0,21% | 12.007,00 |
| 02.06.2025 | 13,00 | 13,00 | 12,87 | 12,98 | 0,02% | 3.082,00 |
| 30.05.2025 | 12,97 | 12,98 | 12,86 | 12,98 | 0,31% | 12.846,00 |
| 29.05.2025 | 12,93 | 13,04 | 12,90 | 12,94 | 0,47% | 8.321,00 |
| 28.05.2025 | 13,03 | 13,09 | 12,84 | 12,88 | -0,62% | 10.655,00 |
| 27.05.2025 | 13,00 | 13,01 | 12,83 | 12,96 | 1,25% | 1.969,00 |
| 23.05.2025 | 12,73 | 12,81 | 12,73 | 12,80 | -0,74% | 3.078,00 |
| 22.05.2025 | 12,98 | 12,98 | 12,85 | 12,90 | 0,31% | 3.997,00 |
| 21.05.2025 | 13,10 | 13,10 | 12,86 | 12,86 | -1,95% | 17.883,00 |
| 20.05.2025 | 13,11 | 13,12 | 13,05 | 13,11 | 0,54% | 8.064,00 |
| 19.05.2025 | 12,94 | 13,04 | 12,87 | 13,04 | 0,69% | 11.577,00 |
| 16.05.2025 | 13,00 | 13,00 | 12,88 | 12,95 | 0,62% | 12.128,00 |
| 15.05.2025 | 12,90 | 12,92 | 12,84 | 12,87 | 0,55% | 9.161,00 |
| 14.05.2025 | 12,82 | 12,95 | 12,66 | 12,80 | 0,47% | 12.348,00 |
| 13.05.2025 | 13,82 | 13,82 | 12,57 | 12,74 | 1,35% | 12.210,00 |
| 12.05.2025 | 12,66 | 12,68 | 12,51 | 12,57 | 1,78% | 16.345,00 |
| 09.05.2025 | 12,39 | 12,44 | 12,35 | 12,35 | 0,73% | 10.649,00 |