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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,23 | 16,47 | 16,23 | 16,41 | 1,74% | 10.253,00 |
| 12.02.2026 | 16,38 | 16,38 | 16,10 | 16,13 | -0,74% | 4.293,00 |
| 11.02.2026 | 16,40 | 16,40 | 16,06 | 16,25 | -0,79% | 1.270,00 |
| 10.02.2026 | 16,18 | 16,38 | 16,18 | 16,38 | 1,68% | 7.532,00 |
| 09.02.2026 | 16,00 | 16,20 | 16,00 | 16,11 | 0,31% | 7.509,00 |
| 06.02.2026 | 16,10 | 16,10 | 15,91 | 16,06 | 1,48% | 2.122,00 |
| 05.02.2026 | 15,72 | 15,83 | 15,70 | 15,83 | 0,22% | 3.500,00 |
| 04.02.2026 | 15,77 | 15,79 | 15,74 | 15,79 | 0,25% | 11.187,00 |
| 03.02.2026 | 15,80 | 15,82 | 15,75 | 15,75 | 0,07% | 2.254,00 |
| 02.02.2026 | 15,68 | 15,79 | 15,52 | 15,74 | 0,96% | 10.456,00 |
| 30.01.2026 | 15,47 | 15,70 | 15,47 | 15,59 | 0,39% | 8.535,00 |
| 29.01.2026 | 15,80 | 15,83 | 15,53 | 15,53 | -1,52% | 28.982,00 |
| 28.01.2026 | 15,81 | 15,84 | 15,77 | 15,77 | -0,44% | 4.323,00 |
| 27.01.2026 | 15,96 | 15,99 | 15,72 | 15,84 | -1,25% | 10.679,00 |
| 26.01.2026 | 16,24 | 16,24 | 15,80 | 16,04 | 1,53% | 3.006,00 |
| 23.01.2026 | 15,88 | 16,35 | 15,78 | 15,80 | -0,95% | 13.072,00 |
| 22.01.2026 | 15,69 | 15,95 | 15,49 | 15,95 | 2,37% | 1.238,00 |
| 21.01.2026 | 15,52 | 15,63 | 15,52 | 15,58 | 1,10% | 1.483,00 |
| 20.01.2026 | 15,52 | 15,70 | 15,33 | 15,41 | -0,84% | 8.241,00 |
| 16.01.2026 | 15,47 | 15,54 | 15,47 | 15,54 | 0,84% | 10.694,00 |
| 15.01.2026 | 15,44 | 15,50 | 15,39 | 15,41 | 0,23% | 4.561,00 |
| 14.01.2026 | 15,46 | 15,46 | 15,35 | 15,38 | 0,56% | 5.693,00 |
| 13.01.2026 | 15,33 | 15,45 | 15,29 | 15,29 | -0,46% | 3.556,00 |
| 12.01.2026 | 15,14 | 15,40 | 15,12 | 15,36 | 0,39% | 6.932,00 |
| 09.01.2026 | 15,22 | 15,31 | 15,08 | 15,30 | 1,12% | 16.191,00 |
| 08.01.2026 | 14,94 | 15,13 | 14,94 | 15,13 | 1,14% | 6.349,00 |
| 07.01.2026 | 15,11 | 15,11 | 14,96 | 14,96 | -1,25% | 14.281,00 |
| 06.01.2026 | 15,08 | 15,24 | 15,08 | 15,15 | 0,87% | 8.823,00 |
| 05.01.2026 | 14,96 | 15,10 | 14,96 | 15,02 | 0,40% | 10.667,00 |
| 02.01.2026 | 15,07 | 15,07 | 14,90 | 14,96 | -0,27% | 3.196,00 |
| 31.12.2025 | 14,98 | 15,20 | 14,98 | 15,00 | -0,07% | 55.698,00 |
| 30.12.2025 | 15,08 | 15,32 | 15,01 | 15,01 | 0,00% | 28.064,00 |
| 29.12.2025 | 15,00 | 15,11 | 14,95 | 15,01 | -0,15% | 23.085,00 |
| 26.12.2025 | 15,00 | 15,03 | 14,75 | 15,03 | 0,89% | 17.801,00 |
| 24.12.2025 | 14,88 | 14,94 | 14,88 | 14,90 | -0,27% | 3.050,00 |
| 23.12.2025 | 14,79 | 14,95 | 14,79 | 14,94 | 0,95% | 12.579,00 |
| 22.12.2025 | 14,78 | 14,80 | 14,68 | 14,80 | 0,20% | 7.557,00 |
| 19.12.2025 | 14,57 | 14,83 | 14,57 | 14,77 | 2,18% | 20.993,00 |
| 18.12.2025 | 14,58 | 14,68 | 14,42 | 14,46 | 0,03% | 9.689,00 |
| 17.12.2025 | 14,45 | 14,51 | 14,45 | 14,45 | -0,14% | 7.707,00 |
| 16.12.2025 | 14,30 | 14,47 | 14,30 | 14,47 | 0,91% | 3.593,00 |
| 15.12.2025 | 14,31 | 14,38 | 14,30 | 14,34 | 0,63% | 6.389,00 |
| 12.12.2025 | 14,44 | 14,49 | 14,25 | 14,25 | -2,66% | 13.869,00 |
| 11.12.2025 | 14,49 | 14,67 | 14,49 | 14,64 | 1,46% | 6.000,00 |
| 10.12.2025 | 14,35 | 14,43 | 14,26 | 14,43 | 0,56% | 10.062,00 |
| 09.12.2025 | 14,30 | 14,38 | 14,29 | 14,35 | 1,06% | 28.939,00 |
| 08.12.2025 | 14,30 | 14,37 | 14,19 | 14,20 | -0,07% | 17.332,00 |
| 05.12.2025 | 14,34 | 14,34 | 14,21 | 14,21 | -0,63% | 2.716,00 |
| 04.12.2025 | 14,25 | 14,34 | 14,19 | 14,30 | 0,60% | 18.368,00 |
| 03.12.2025 | 14,13 | 14,22 | 14,11 | 14,22 | 0,53% | 7.955,00 |
| 02.12.2025 | 14,22 | 14,22 | 14,05 | 14,14 | -0,63% | 10.605,00 |
| 01.12.2025 | 14,20 | 14,35 | 14,10 | 14,23 | -0,14% | 9.677,00 |
| 28.11.2025 | 14,25 | 14,25 | 14,24 | 14,25 | 0,56% | 980,00 |
| 26.11.2025 | 14,14 | 14,20 | 14,14 | 14,17 | 0,78% | 2.319,00 |
| 25.11.2025 | 13,85 | 14,14 | 13,85 | 14,06 | 1,30% | 6.443,00 |
| 24.11.2025 | 13,57 | 13,95 | 13,57 | 13,88 | 1,31% | 11.407,00 |
| 21.11.2025 | 13,55 | 13,73 | 13,55 | 13,70 | 1,54% | 8.409,00 |
| 20.11.2025 | 13,76 | 13,84 | 13,35 | 13,49 | -1,88% | 10.064,00 |
| 19.11.2025 | 13,77 | 13,86 | 13,74 | 13,75 | -0,07% | 5.016,00 |
| 18.11.2025 | 13,75 | 13,84 | 13,66 | 13,76 | -0,51% | 6.322,00 |
| 17.11.2025 | 14,06 | 14,06 | 13,76 | 13,83 | -1,85% | 37.921,00 |
| 14.11.2025 | 13,88 | 14,22 | 13,88 | 14,09 | 0,00% | 5.858,00 |
| 13.11.2025 | 14,11 | 14,26 | 14,09 | 14,09 | -0,49% | 4.063,00 |
| 12.11.2025 | 14,12 | 14,24 | 14,12 | 14,16 | 0,43% | 3.162,00 |
| 11.11.2025 | 14,02 | 14,16 | 14,02 | 14,10 | 0,56% | 9.637,00 |
| 10.11.2025 | 13,99 | 14,02 | 13,99 | 14,02 | 1,37% | 3.998,00 |
| 07.11.2025 | 13,82 | 13,85 | 13,82 | 13,83 | -0,86% | 986,00 |
| 06.11.2025 | 13,91 | 13,99 | 13,82 | 13,95 | 0,00% | 9.838,00 |
| 05.11.2025 | 13,93 | 13,98 | 13,82 | 13,95 | 0,65% | 9.882,00 |
| 04.11.2025 | 13,86 | 13,98 | 13,81 | 13,86 | -1,29% | 5.990,00 |
| 03.11.2025 | 14,06 | 14,14 | 14,04 | 14,04 | -0,49% | 2.582,00 |
| 31.10.2025 | 14,02 | 14,11 | 14,02 | 14,11 | 0,43% | 6.926,00 |
| 30.10.2025 | 13,99 | 14,11 | 13,93 | 14,05 | -0,07% | 8.171,00 |
| 29.10.2025 | 14,27 | 14,27 | 14,04 | 14,06 | -1,06% | 13.719,00 |
| 28.10.2025 | 14,34 | 14,34 | 14,15 | 14,21 | 0,07% | 4.050,00 |
| 27.10.2025 | 14,28 | 14,31 | 14,08 | 14,20 | -0,42% | 14.284,00 |
| 24.10.2025 | 14,23 | 14,30 | 14,23 | 14,26 | 0,64% | 13.076,00 |
| 23.10.2025 | 14,04 | 14,17 | 14,04 | 14,17 | 1,00% | 2.730,00 |
| 22.10.2025 | 14,15 | 14,15 | 14,01 | 14,03 | 0,07% | 4.487,00 |
| 21.10.2025 | 14,01 | 14,14 | 14,01 | 14,02 | -0,28% | 3.723,00 |
| 20.10.2025 | 13,99 | 14,16 | 13,99 | 14,06 | 1,01% | 12.601,00 |
| 17.10.2025 | 13,90 | 13,99 | 13,87 | 13,92 | 0,65% | 8.282,00 |
| 16.10.2025 | 14,26 | 14,26 | 13,75 | 13,83 | -1,64% | 35.403,00 |
| 15.10.2025 | 14,05 | 14,27 | 14,02 | 14,06 | 0,14% | 14.814,00 |
| 14.10.2025 | 13,93 | 14,13 | 13,91 | 14,04 | -0,07% | 6.248,00 |
| 13.10.2025 | 14,13 | 14,13 | 13,92 | 14,05 | 1,96% | 9.586,00 |
| 10.10.2025 | 14,44 | 14,50 | 13,48 | 13,78 | -4,90% | 37.018,00 |
| 09.10.2025 | 14,45 | 14,49 | 14,40 | 14,49 | 0,28% | 7.844,00 |
| 08.10.2025 | 14,45 | 14,47 | 14,37 | 14,45 | 0,00% | 7.115,00 |
| 07.10.2025 | 14,51 | 14,65 | 14,41 | 14,45 | 0,07% | 9.326,00 |
| 06.10.2025 | 14,43 | 14,60 | 14,42 | 14,44 | 0,35% | 7.091,00 |
| 02.10.2025 | 14,39 | 14,49 | 14,39 | 14,39 | -0,28% | 11.575,00 |
| 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 |