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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,02 | 12,18 | 12,00 | 12,00 | -0,66% | 7.451,00 |
| 12.03.2025 | 12,10 | 12,12 | 12,08 | 12,08 | -0,17% | 16.431,00 |
| 11.03.2025 | 12,14 | 12,14 | 12,06 | 12,10 | -0,33% | 13.701,00 |
| 10.03.2025 | 12,24 | 12,24 | 12,10 | 12,14 | -0,74% | 36.771,00 |
| 07.03.2025 | 12,39 | 12,39 | 12,14 | 12,23 | 0,16% | 45.591,00 |
| 06.03.2025 | 12,08 | 12,21 | 12,08 | 12,21 | -0,15% | 10.204,00 |
| 05.03.2025 | 12,20 | 12,29 | 12,20 | 12,23 | 0,39% | 34.907,00 |
| 04.03.2025 | 12,26 | 12,33 | 12,05 | 12,18 | -0,98% | 25.205,00 |
| 03.03.2025 | 12,38 | 12,53 | 12,30 | 12,30 | -0,89% | 21.861,00 |
| 28.02.2025 | 12,19 | 12,41 | 12,17 | 12,41 | 1,31% | 7.298,00 |
| 27.02.2025 | 12,38 | 12,43 | 12,25 | 12,25 | -1,37% | 12.277,00 |
| 26.02.2025 | 12,30 | 12,42 | 12,28 | 12,42 | 0,81% | 6.853,00 |
| 25.02.2025 | 12,30 | 12,37 | 12,30 | 12,32 | -0,16% | 7.123,00 |
| 24.02.2025 | 12,37 | 12,42 | 12,30 | 12,34 | -0,32% | 13.715,00 |
| 21.02.2025 | 12,57 | 12,57 | 12,38 | 12,38 | -1,39% | 14.501,00 |
| 20.02.2025 | 12,68 | 12,68 | 12,55 | 12,56 | -0,11% | 4.420,00 |
| 19.02.2025 | 12,50 | 12,58 | 12,50 | 12,57 | -0,25% | 5.882,00 |
| 18.02.2025 | 12,75 | 12,75 | 12,53 | 12,60 | 0,16% | 13.321,00 |
| 14.02.2025 | 12,56 | 12,62 | 12,55 | 12,58 | 0,00% | 22.675,00 |
| 13.02.2025 | 12,41 | 12,58 | 12,41 | 12,58 | 1,40% | 10.442,00 |
| 12.02.2025 | 12,36 | 12,43 | 12,34 | 12,41 | -0,51% | 7.701,00 |
| 11.02.2025 | 12,32 | 12,47 | 12,32 | 12,47 | 0,81% | 4.905,00 |
| 10.02.2025 | 12,41 | 12,53 | 12,29 | 12,37 | 0,65% | 15.579,00 |
| 07.02.2025 | 12,43 | 12,45 | 12,29 | 12,29 | -1,52% | 13.239,00 |
| 06.02.2025 | 12,48 | 12,55 | 12,43 | 12,48 | 0,24% | 7.362,00 |
| 05.02.2025 | 12,31 | 12,45 | 12,31 | 12,45 | 1,47% | 2.279,00 |
| 04.02.2025 | 12,25 | 12,38 | 12,21 | 12,27 | 0,16% | 33.474,00 |
| 03.02.2025 | 12,13 | 12,30 | 12,07 | 12,25 | -0,97% | 8.188,00 |
| 31.01.2025 | 12,42 | 12,50 | 12,36 | 12,37 | -0,72% | 9.423,00 |
| 30.01.2025 | 12,35 | 12,47 | 12,21 | 12,46 | 1,55% | 8.823,00 |
| 29.01.2025 | 12,27 | 12,34 | 12,25 | 12,27 | 0,00% | 45.643,00 |
| 28.01.2025 | 12,34 | 12,39 | 12,25 | 12,27 | 0,00% | 14.994,00 |
| 27.01.2025 | 12,30 | 12,33 | 12,24 | 12,27 | -0,37% | 19.044,00 |
| 24.01.2025 | 12,29 | 12,39 | 12,29 | 12,32 | 0,45% | 23.860,00 |
| 23.01.2025 | 12,19 | 12,27 | 12,19 | 12,26 | 0,17% | 18.701,00 |
| 22.01.2025 | 12,23 | 12,24 | 12,15 | 12,24 | 0,32% | 14.487,00 |
| 21.01.2025 | 12,09 | 12,26 | 12,02 | 12,20 | 1,58% | 16.498,00 |
| 17.01.2025 | 11,95 | 12,01 | 11,92 | 12,01 | 1,18% | 6.583,00 |
| 16.01.2025 | 11,76 | 11,90 | 11,76 | 11,87 | 0,42% | 36.181,00 |
| 15.01.2025 | 11,91 | 11,93 | 11,75 | 11,82 | 0,77% | 58.239,00 |
| 14.01.2025 | 11,78 | 11,83 | 11,65 | 11,73 | 0,60% | 27.985,00 |
| 13.01.2025 | 11,60 | 11,72 | 11,60 | 11,66 | -0,09% | 17.903,00 |
| 10.01.2025 | 11,62 | 11,70 | 11,62 | 11,67 | -0,68% | 24.516,00 |
| 08.01.2025 | 11,71 | 11,76 | 11,70 | 11,75 | 0,17% | 33.766,00 |
| 07.01.2025 | 11,79 | 11,86 | 11,73 | 11,73 | -0,59% | 8.819,00 |
| 06.01.2025 | 11,83 | 11,85 | 11,77 | 11,80 | 0,17% | 85.291,00 |
| 03.01.2025 | 11,68 | 11,81 | 11,68 | 11,78 | 0,68% | 32.590,00 |
| 02.01.2025 | 11,82 | 11,82 | 11,67 | 11,70 | 0,00% | 16.333,00 |
| 31.12.2024 | 11,77 | 11,84 | 11,69 | 11,70 | 0,52% | 22.156,00 |
| 30.12.2024 | 11,76 | 11,76 | 11,55 | 11,64 | -1,27% | 95.641,00 |
| 27.12.2024 | 11,93 | 11,96 | 11,79 | 11,79 | -1,42% | 30.161,00 |
| 26.12.2024 | 11,92 | 12,10 | 11,92 | 11,96 | -0,50% | 23.770,00 |
| 24.12.2024 | 12,07 | 12,16 | 11,97 | 12,02 | 0,33% | 29.806,00 |
| 23.12.2024 | 12,02 | 12,12 | 11,91 | 11,98 | -1,32% | 68.408,00 |
| 20.12.2024 | 12,10 | 12,20 | 12,08 | 12,14 | 0,00% | 58.513,00 |
| 19.12.2024 | 12,32 | 12,32 | 12,14 | 12,14 | -0,08% | 12.332,00 |
| 18.12.2024 | 12,50 | 12,66 | 12,15 | 12,15 | -2,88% | 17.092,00 |
| 17.12.2024 | 12,71 | 12,71 | 12,51 | 12,51 | -1,96% | 21.664,00 |
| 16.12.2024 | 12,94 | 13,19 | 12,76 | 12,76 | -1,54% | 9.686,00 |
| 13.12.2024 | 12,96 | 12,97 | 12,90 | 12,96 | -0,99% | 13.102,00 |
| 12.12.2024 | 13,16 | 13,29 | 13,08 | 13,09 | -0,98% | 15.994,00 |
| 11.12.2024 | 13,09 | 13,30 | 13,09 | 13,22 | 0,69% | 7.002,00 |
| 10.12.2024 | 13,16 | 13,18 | 13,13 | 13,13 | -0,17% | 7.741,00 |
| 09.12.2024 | 13,31 | 13,35 | 13,15 | 13,15 | -0,78% | 11.847,00 |
| 06.12.2024 | 13,21 | 13,27 | 13,21 | 13,26 | 0,05% | 6.318,00 |
| 05.12.2024 | 13,29 | 13,30 | 13,24 | 13,25 | 0,15% | 5.337,00 |
| 04.12.2024 | 13,17 | 13,31 | 13,17 | 13,23 | 0,46% | 3.748,00 |
| 03.12.2024 | 13,16 | 13,18 | 13,02 | 13,17 | 0,46% | 5.848,00 |
| 02.12.2024 | 13,10 | 13,11 | 13,03 | 13,11 | 0,46% | 12.902,00 |
| 29.11.2024 | 13,03 | 13,10 | 12,99 | 13,05 | 0,46% | 15.740,00 |
| 27.11.2024 | 13,03 | 13,12 | 12,97 | 12,99 | 0,31% | 4.980,00 |
| 26.11.2024 | 12,90 | 13,00 | 12,86 | 12,95 | 0,00% | 9.370,00 |
| 25.11.2024 | 12,93 | 13,00 | 12,93 | 12,95 | 0,67% | 8.631,00 |
| 22.11.2024 | 12,80 | 12,90 | 12,80 | 12,86 | 0,58% | 7.640,00 |
| 21.11.2024 | 12,57 | 12,79 | 12,57 | 12,79 | 2,20% | 16.164,00 |
| 20.11.2024 | 12,54 | 12,56 | 12,48 | 12,52 | -0,60% | 4.001,00 |
| 19.11.2024 | 12,39 | 12,59 | 12,39 | 12,59 | 0,96% | 9.784,00 |
| 18.11.2024 | 12,43 | 12,47 | 12,43 | 12,47 | 0,24% | 529,00 |
| 15.11.2024 | 12,57 | 12,60 | 12,41 | 12,44 | -0,64% | 16.945,00 |
| 14.11.2024 | 12,50 | 12,68 | 12,49 | 12,52 | -0,36% | 5.102,00 |
| 13.11.2024 | 12,90 | 12,90 | 12,49 | 12,57 | -1,30% | 5.501,00 |
| 12.11.2024 | 12,91 | 12,91 | 12,72 | 12,73 | -1,13% | 30.158,00 |
| 11.11.2024 | 12,80 | 12,90 | 12,77 | 12,88 | 0,74% | 11.535,00 |
| 08.11.2024 | 12,70 | 12,82 | 12,70 | 12,78 | 0,55% | 23.926,00 |
| 07.11.2024 | 12,86 | 12,86 | 12,57 | 12,71 | 1,03% | 5.333,00 |
| 06.11.2024 | 12,46 | 12,59 | 12,31 | 12,58 | 3,49% | 28.351,00 |
| 05.11.2024 | 12,08 | 12,25 | 12,08 | 12,16 | 0,30% | 8.892,00 |
| 04.11.2024 | 12,17 | 12,23 | 12,11 | 12,12 | 0,00% | 8.415,00 |
| 01.11.2024 | 12,23 | 12,28 | 12,05 | 12,12 | -0,33% | 26.674,00 |
| 31.10.2024 | 12,31 | 12,31 | 12,11 | 12,16 | -1,30% | 16.808,00 |
| 30.10.2024 | 12,32 | 12,38 | 12,30 | 12,32 | -0,40% | 6.567,00 |
| 29.10.2024 | 12,29 | 12,38 | 12,26 | 12,37 | 0,32% | 27.746,00 |
| 28.10.2024 | 12,32 | 12,39 | 12,27 | 12,33 | 0,24% | 5.748,00 |
| 25.10.2024 | 12,38 | 12,38 | 12,28 | 12,30 | 0,57% | 10.029,00 |
| 24.10.2024 | 12,27 | 12,34 | 12,20 | 12,23 | -0,07% | 8.067,00 |
| 23.10.2024 | 12,34 | 12,40 | 12,24 | 12,24 | -0,87% | 11.747,00 |
| 22.10.2024 | 12,31 | 12,41 | 12,31 | 12,35 | -0,04% | 6.119,00 |
| 21.10.2024 | 12,35 | 12,42 | 12,30 | 12,35 | -0,76% | 30.001,00 |
| 18.10.2024 | 12,50 | 12,50 | 12,41 | 12,45 | 0,28% | 8.079,00 |
| 17.10.2024 | 12,45 | 12,49 | 12,40 | 12,41 | 0,04% | 8.931,00 |