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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |