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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 16,18 | 16,34 | 16,09 | 16,10 | -1,71% | 8.497,00 |
| 07.07.2026 | 16,46 | 16,58 | 16,25 | 16,38 | -0,46% | 11.857,00 |
| 06.07.2026 | 16,45 | 16,46 | 16,40 | 16,46 | 0,65% | 5.115,00 |
| 02.07.2026 | 16,26 | 16,37 | 16,15 | 16,35 | 0,06% | 6.832,00 |
| 01.07.2026 | 16,33 | 16,40 | 16,30 | 16,34 | 0,37% | 8.582,00 |
| 30.06.2026 | 16,22 | 16,35 | 16,11 | 16,28 | 0,25% | 19.889,00 |
| 29.06.2026 | 16,05 | 16,24 | 16,05 | 16,24 | 0,87% | 7.340,00 |
| 26.06.2026 | 16,17 | 16,24 | 16,05 | 16,10 | -0,12% | 10.396,00 |
| 25.06.2026 | 16,17 | 16,24 | 16,12 | 16,12 | 0,81% | 3.793,00 |
| 24.06.2026 | 15,97 | 16,22 | 15,86 | 15,99 | -0,12% | 7.709,00 |
| 23.06.2026 | 15,98 | 16,06 | 15,88 | 16,01 | -0,16% | 18.453,00 |
| 22.06.2026 | 16,12 | 16,16 | 16,03 | 16,04 | 0,75% | 7.396,00 |
| 18.06.2026 | 15,95 | 15,95 | 15,82 | 15,92 | 0,16% | 4.143,00 |
| 17.06.2026 | 15,91 | 15,95 | 15,89 | 15,89 | -0,38% | 6.071,00 |
| 16.06.2026 | 15,86 | 15,95 | 15,86 | 15,95 | -0,19% | 1.769,00 |
| 15.06.2026 | 16,02 | 16,09 | 15,98 | 15,98 | -0,44% | 4.304,00 |
| 12.06.2026 | 15,94 | 16,09 | 15,93 | 16,05 | 1,19% | 24.985,00 |
| 11.06.2026 | 15,53 | 15,86 | 15,53 | 15,86 | 1,87% | 3.589,00 |
| 10.06.2026 | 15,67 | 15,80 | 15,56 | 15,57 | -0,38% | 8.323,00 |
| 09.06.2026 | 15,60 | 15,65 | 15,60 | 15,63 | 0,32% | 9.494,00 |
| 08.06.2026 | 15,52 | 15,70 | 15,52 | 15,58 | 0,39% | 3.309,00 |
| 05.06.2026 | 15,60 | 15,72 | 15,52 | 15,52 | -1,46% | 7.436,00 |
| 04.06.2026 | 15,75 | 15,75 | 15,74 | 15,75 | -0,19% | 598,00 |
| 03.06.2026 | 15,74 | 15,78 | 15,74 | 15,78 | -0,69% | 1.114,00 |
| 02.06.2026 | 15,72 | 15,89 | 15,70 | 15,89 | 1,27% | 3.218,00 |
| 01.06.2026 | 15,68 | 15,84 | 15,68 | 15,69 | -0,25% | 2.579,00 |
| 29.05.2026 | 15,71 | 15,80 | 15,71 | 15,73 | 0,03% | 2.266,00 |
| 28.05.2026 | 15,86 | 15,86 | 15,65 | 15,73 | -0,38% | 16.969,00 |
| 27.05.2026 | 15,71 | 15,84 | 15,71 | 15,79 | 0,80% | 2.317,00 |
| 26.05.2026 | 15,50 | 15,72 | 15,50 | 15,66 | 1,29% | 4.633,00 |
| 22.05.2026 | 15,36 | 15,46 | 15,36 | 15,46 | 0,98% | 1.100,00 |
| 21.05.2026 | 15,27 | 15,40 | 15,27 | 15,31 | -0,52% | 6.649,00 |
| 20.05.2026 | 15,20 | 15,44 | 15,20 | 15,39 | 0,92% | 2.748,00 |
| 19.05.2026 | 15,28 | 15,44 | 15,25 | 15,25 | -0,88% | 11.758,00 |
| 18.05.2026 | 15,44 | 15,44 | 15,26 | 15,39 | -0,68% | 3.542,00 |
| 15.05.2026 | 15,40 | 15,53 | 15,19 | 15,49 | -1,40% | 16.928,00 |
| 14.05.2026 | 15,68 | 15,89 | 15,44 | 15,71 | 0,70% | 16.604,00 |
| 13.05.2026 | 15,66 | 15,69 | 15,42 | 15,60 | -0,88% | 9.953,00 |
| 12.05.2026 | 15,87 | 15,90 | 15,74 | 15,74 | -1,32% | 6.142,00 |
| 11.05.2026 | 15,95 | 16,13 | 15,90 | 15,95 | -0,37% | 10.710,00 |
| 08.05.2026 | 16,06 | 16,16 | 16,01 | 16,01 | -0,50% | 10.366,00 |
| 07.05.2026 | 16,09 | 16,20 | 16,09 | 16,09 | 0,50% | 5.657,00 |
| 06.05.2026 | 16,10 | 16,30 | 15,90 | 16,01 | 0,34% | 30.054,00 |
| 05.05.2026 | 16,16 | 16,16 | 15,86 | 15,96 | -1,24% | 11.530,00 |
| 04.05.2026 | 16,13 | 16,20 | 16,11 | 16,16 | -0,15% | 5.048,00 |
| 01.05.2026 | 16,13 | 16,23 | 16,13 | 16,18 | 0,62% | 1.835,00 |
| 30.04.2026 | 15,98 | 16,08 | 15,93 | 16,08 | 1,01% | 5.100,00 |
| 29.04.2026 | 16,01 | 16,06 | 15,90 | 15,92 | -0,87% | 14.520,00 |
| 28.04.2026 | 15,98 | 16,28 | 15,98 | 16,06 | -0,68% | 2.296,00 |
| 27.04.2026 | 16,07 | 16,25 | 16,07 | 16,17 | 0,31% | 7.051,00 |
| 24.04.2026 | 16,26 | 16,28 | 16,12 | 16,12 | 0,44% | 779,00 |
| 23.04.2026 | 16,12 | 16,50 | 16,02 | 16,05 | -1,50% | 6.784,00 |
| 22.04.2026 | 16,63 | 16,63 | 16,10 | 16,30 | 0,34% | 16.788,00 |
| 21.04.2026 | 16,27 | 16,35 | 16,21 | 16,24 | -0,18% | 10.511,00 |
| 20.04.2026 | 16,25 | 16,46 | 16,20 | 16,27 | 0,12% | 8.811,00 |
| 17.04.2026 | 16,59 | 16,59 | 16,00 | 16,25 | 1,44% | 2.997,00 |
| 16.04.2026 | 16,21 | 16,21 | 16,00 | 16,02 | -1,23% | 4.382,00 |
| 15.04.2026 | 16,38 | 16,38 | 16,22 | 16,22 | -0,18% | 2.166,00 |
| 14.04.2026 | 16,06 | 16,29 | 16,00 | 16,25 | 1,47% | 4.255,00 |
| 13.04.2026 | 15,87 | 16,02 | 15,76 | 16,02 | 0,44% | 3.446,00 |
| 10.04.2026 | 15,92 | 16,20 | 15,92 | 15,95 | 0,47% | 1.163,00 |
| 09.04.2026 | 15,63 | 15,91 | 15,63 | 15,87 | 1,93% | 14.777,00 |
| 08.04.2026 | 15,32 | 15,72 | 15,32 | 15,57 | 2,17% | 3.575,00 |
| 07.04.2026 | 15,00 | 15,35 | 15,00 | 15,24 | 0,86% | 7.326,00 |
| 06.04.2026 | 15,14 | 15,18 | 15,06 | 15,11 | -0,53% | 3.485,00 |
| 02.04.2026 | 14,92 | 15,34 | 14,92 | 15,19 | 0,66% | 8.325,00 |
| 01.04.2026 | 14,91 | 15,27 | 14,91 | 15,09 | 0,47% | 14.042,00 |
| 31.03.2026 | 15,01 | 15,06 | 14,62 | 15,02 | 1,47% | 33.222,00 |
| 30.03.2026 | 14,90 | 14,90 | 14,77 | 14,80 | -0,26% | 2.996,00 |
| 27.03.2026 | 15,14 | 15,14 | 14,84 | 14,84 | -1,98% | 14.985,00 |
| 26.03.2026 | 15,31 | 15,31 | 15,13 | 15,14 | -2,64% | 8.336,00 |
| 25.03.2026 | 15,18 | 15,57 | 15,18 | 15,55 | 3,94% | 6.806,00 |
| 24.03.2026 | 14,90 | 15,06 | 14,87 | 14,96 | -0,60% | 7.138,00 |
| 23.03.2026 | 14,84 | 15,07 | 14,80 | 15,05 | 2,53% | 9.297,00 |
| 20.03.2026 | 14,80 | 14,88 | 14,65 | 14,68 | -1,48% | 12.274,00 |
| 19.03.2026 | 15,09 | 15,09 | 14,81 | 14,90 | -0,93% | 14.889,00 |
| 18.03.2026 | 15,01 | 15,36 | 15,01 | 15,04 | -1,03% | 5.218,00 |
| 17.03.2026 | 15,13 | 15,39 | 15,13 | 15,20 | -1,84% | 3.091,00 |
| 16.03.2026 | 15,52 | 15,62 | 15,48 | 15,48 | 0,45% | 8.789,00 |
| 13.03.2026 | 15,46 | 15,50 | 15,39 | 15,41 | 0,20% | 11.379,00 |
| 12.03.2026 | 15,51 | 15,80 | 15,35 | 15,38 | -1,73% | 10.692,00 |
| 11.03.2026 | 15,60 | 15,67 | 15,60 | 15,65 | -0,25% | 5.704,00 |
| 10.03.2026 | 15,40 | 15,71 | 15,40 | 15,69 | 1,29% | 1,00 |
| 09.03.2026 | 15,64 | 15,64 | 15,32 | 15,49 | -0,83% | 1,00 |
| 06.03.2026 | 15,90 | 15,90 | 15,60 | 15,62 | -2,74% | 1,00 |
| 05.03.2026 | 16,03 | 16,06 | 16,03 | 16,06 | -0,74% | 1,00 |
| 04.03.2026 | 16,52 | 16,52 | 16,15 | 16,18 | -0,12% | 1,00 |
| 03.03.2026 | 16,47 | 16,47 | 15,88 | 16,20 | -1,94% | 1,00 |
| 02.03.2026 | 16,43 | 16,52 | 16,43 | 16,52 | -0,48% | 1,00 |
| 27.02.2026 | 16,48 | 16,70 | 16,43 | 16,60 | 0,00% | 1,00 |
| 26.02.2026 | 16,55 | 16,65 | 16,55 | 16,60 | 0,00% | 1,00 |
| 25.02.2026 | 16,49 | 16,60 | 16,49 | 16,60 | 0,29% | 1,00 |
| 24.02.2026 | 16,63 | 16,63 | 16,55 | 16,55 | 0,31% | 1,00 |
| 23.02.2026 | 16,65 | 16,65 | 16,50 | 16,50 | 0,00% | 1,00 |
| 20.02.2026 | 16,47 | 16,62 | 16,47 | 16,50 | -0,30% | 22.525,00 |
| 19.02.2026 | 16,46 | 16,66 | 16,46 | 16,55 | -0,09% | 17.369,00 |
| 18.02.2026 | 16,06 | 16,68 | 16,06 | 16,57 | 0,34% | 3.108,00 |
| 17.02.2026 | 16,58 | 16,80 | 16,03 | 16,51 | 0,60% | 3.904,00 |
| 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 |