22,520$
-0,17%
Echtzeit-Aktienkurs Gabelli Multimedia Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Multimedia Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,40 | 22,50 | 22,40 | 22,50 | -0,26% | 558,00 |
| 30.05.2024 | 22,40 | 22,56 | 22,40 | 22,56 | 0,71% | 2.096,00 |
| 29.05.2024 | 21,87 | 22,40 | 21,87 | 22,40 | 0,00% | 2.000,00 |
| 28.05.2024 | 22,40 | 22,49 | 22,40 | 22,40 | 0,00% | 795,00 |
| 24.05.2024 | 22,41 | 22,41 | 22,40 | 22,40 | 0,00% | 847,00 |
| 23.05.2024 | 22,37 | 22,49 | 22,37 | 22,40 | -0,31% | 5.405,00 |
| 21.05.2024 | 22,41 | 22,47 | 22,41 | 22,47 | -0,04% | 1.086,00 |
| 20.05.2024 | 22,62 | 22,62 | 22,41 | 22,48 | 0,31% | 1.781,00 |
| 17.05.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,00% | 1.276,00 |
| 16.05.2024 | 22,36 | 22,41 | 22,36 | 22,41 | 0,27% | 4.677,00 |
| 15.05.2024 | 22,39 | 22,39 | 22,32 | 22,35 | -0,18% | 2.915,00 |
| 13.05.2024 | 22,56 | 22,56 | 22,39 | 22,39 | -0,04% | 2.665,00 |
| 10.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,09% | 167,00 |
| 09.05.2024 | 22,31 | 22,40 | 22,31 | 22,38 | -0,31% | 4.896,00 |
| 07.05.2024 | 22,41 | 22,45 | 22,41 | 22,45 | 0,31% | 808,00 |
| 06.05.2024 | 22,37 | 22,59 | 22,37 | 22,38 | 0,04% | 2.367,00 |
| 03.05.2024 | 22,49 | 22,49 | 22,36 | 22,37 | 0,09% | 2.091,00 |
| 02.05.2024 | 22,40 | 22,40 | 22,35 | 22,35 | -0,18% | 1.395,00 |
| 01.05.2024 | 22,35 | 22,45 | 22,30 | 22,39 | 0,13% | 3.079,00 |
| 30.04.2024 | 22,35 | 22,36 | 22,35 | 22,36 | -0,71% | 900,00 |
| 29.04.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 0,40% | 210,00 |
| 26.04.2024 | 22,43 | 22,59 | 22,33 | 22,43 | 0,36% | 5.569,00 |
| 25.04.2024 | 22,53 | 22,53 | 22,32 | 22,35 | -0,67% | 2.464,00 |
| 24.04.2024 | 22,56 | 22,56 | 22,30 | 22,50 | 0,22% | 3.451,00 |
| 23.04.2024 | 22,37 | 22,57 | 22,37 | 22,45 | -0,04% | 899,00 |
| 19.04.2024 | 22,36 | 22,60 | 22,32 | 22,46 | 0,36% | 25.286,00 |
| 18.04.2024 | 22,41 | 22,48 | 22,32 | 22,38 | 0,04% | 5.665,00 |
| 17.04.2024 | 22,37 | 22,37 | 22,37 | 22,37 | -0,31% | 3.266,00 |
| 16.04.2024 | 22,40 | 22,58 | 22,36 | 22,44 | 0,27% | 22.877,00 |
| 15.04.2024 | 22,36 | 22,47 | 22,36 | 22,38 | 0,09% | 4.483,00 |
| 12.04.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,22% | 4.030,00 |
| 11.04.2024 | 22,36 | 22,41 | 22,30 | 22,41 | -0,18% | 6.011,00 |
| 10.04.2024 | 22,49 | 22,49 | 22,30 | 22,45 | -0,71% | 9.995,00 |
| 09.04.2024 | 22,68 | 22,68 | 22,61 | 22,61 | -0,04% | 861,00 |
| 05.04.2024 | 22,57 | 22,62 | 22,54 | 22,62 | -0,13% | 2.826,00 |
| 04.04.2024 | 22,58 | 22,75 | 22,58 | 22,65 | 0,51% | 2.585,00 |
| 03.04.2024 | 22,67 | 22,67 | 22,38 | 22,54 | -0,06% | 4.052,00 |
| 02.04.2024 | 22,59 | 22,59 | 22,55 | 22,55 | -0,70% | 324,00 |
| 01.04.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,53% | 343,00 |
| 28.03.2024 | 22,65 | 22,66 | 22,55 | 22,59 | -0,31% | 1.286,00 |
| 27.03.2024 | 22,53 | 22,66 | 22,53 | 22,66 | -0,54% | 213,00 |
| 26.03.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,17% | 123,00 |
| 25.03.2024 | 22,69 | 22,82 | 22,69 | 22,82 | 0,97% | 900,00 |
| 22.03.2024 | 22,69 | 22,72 | 22,60 | 22,60 | 0,00% | 546,00 |
| 21.03.2024 | 22,70 | 22,73 | 22,41 | 22,60 | -1,01% | 4.280,00 |
| 18.03.2024 | 22,74 | 22,84 | 22,72 | 22,83 | -0,78% | 4.092,00 |
| 15.03.2024 | 22,91 | 23,04 | 22,91 | 23,01 | 0,00% | 2.445,00 |
| 14.03.2024 | 23,03 | 23,03 | 22,81 | 23,01 | -0,26% | 897,00 |
| 13.03.2024 | 22,68 | 23,07 | 22,68 | 23,07 | 0,92% | 2.693,00 |
| 12.03.2024 | 22,84 | 22,95 | 22,67 | 22,86 | 0,31% | 4.606,00 |
| 11.03.2024 | 22,80 | 22,86 | 22,72 | 22,79 | 0,26% | 3.768,00 |
| 08.03.2024 | 22,68 | 22,80 | 22,54 | 22,73 | 0,13% | 7.435,00 |
| 07.03.2024 | 22,78 | 22,78 | 22,70 | 22,70 | 0,89% | 664,00 |
| 06.03.2024 | 22,57 | 22,57 | 22,50 | 22,50 | -0,62% | 129,00 |
| 05.03.2024 | 22,82 | 22,82 | 22,51 | 22,64 | 0,18% | 892,00 |
| 01.03.2024 | 22,78 | 22,78 | 22,60 | 22,60 | 0,62% | 300,00 |
| 29.02.2024 | 22,64 | 22,64 | 22,46 | 22,46 | -0,49% | 2.116,00 |
| 28.02.2024 | 22,57 | 22,78 | 22,54 | 22,57 | 0,00% | 19.277,00 |
| 27.02.2024 | 22,48 | 22,61 | 22,48 | 22,57 | 0,31% | 6.318,00 |
| 26.02.2024 | 22,52 | 22,52 | 22,49 | 22,50 | -0,04% | 4.436,00 |
| 23.02.2024 | 22,50 | 22,65 | 22,49 | 22,51 | 0,00% | 19.449,00 |
| 22.02.2024 | 22,49 | 22,69 | 22,49 | 22,51 | -1,08% | 21.034,00 |
| 21.02.2024 | 22,48 | 22,76 | 22,48 | 22,76 | 0,20% | 2.733,00 |
| 20.02.2024 | 22,37 | 22,71 | 22,36 | 22,71 | 1,43% | 7.246,00 |
| 16.02.2024 | 22,36 | 22,67 | 22,36 | 22,39 | 0,09% | 1.486,00 |
| 15.02.2024 | 22,43 | 22,44 | 22,36 | 22,37 | -0,31% | 5.395,00 |
| 14.02.2024 | 22,44 | 22,50 | 22,44 | 22,44 | 0,02% | 796,00 |
| 13.02.2024 | 22,56 | 22,56 | 22,44 | 22,44 | -0,86% | 8.843,00 |
| 09.02.2024 | 22,63 | 22,63 | 22,63 | 22,63 | 0,08% | 569,00 |
| 08.02.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -0,08% | 347,00 |
| 07.02.2024 | 22,50 | 22,63 | 22,47 | 22,63 | 0,42% | 1.613,00 |
| 06.02.2024 | 22,47 | 22,54 | 22,45 | 22,54 | -0,16% | 955,00 |
| 05.02.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -0,27% | 689,00 |
| 02.02.2024 | 22,57 | 22,63 | 22,57 | 22,63 | 0,27% | 2.640,00 |
| 01.02.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,09% | 1.194,00 |
| 31.01.2024 | 22,52 | 22,65 | 22,48 | 22,55 | -0,35% | 23.966,00 |
| 29.01.2024 | 22,70 | 22,70 | 22,63 | 22,63 | -0,18% | 11.625,00 |
| 26.01.2024 | 22,60 | 22,80 | 22,60 | 22,67 | -0,44% | 4.489,00 |
| 25.01.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 0,89% | 500,00 |
| 24.01.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,00% | 2.839,00 |
| 23.01.2024 | 22,61 | 22,61 | 22,57 | 22,57 | -1,66% | 4.439,00 |
| 22.01.2024 | 22,91 | 22,95 | 22,75 | 22,95 | 1,86% | 522,00 |
| 19.01.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,40% | 1.699,00 |
| 18.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,00% | 1.424,00 |
| 17.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -0,12% | 599,00 |
| 16.01.2024 | 22,65 | 22,65 | 22,62 | 22,65 | -0,71% | 645,00 |
| 12.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -0,75% | 250,00 |
| 11.01.2024 | 22,61 | 22,98 | 22,61 | 22,98 | 1,51% | 575,00 |
| 09.01.2024 | 22,60 | 22,80 | 22,60 | 22,64 | -1,39% | 2.451,00 |
| 08.01.2024 | 22,84 | 22,96 | 22,84 | 22,96 | 1,14% | 1.461,00 |
| 05.01.2024 | 22,70 | 22,71 | 22,51 | 22,70 | -0,02% | 2.919,00 |
| 04.01.2024 | 22,76 | 22,88 | 22,69 | 22,71 | -0,76% | 3.002,00 |
| 02.01.2024 | 22,98 | 22,98 | 22,88 | 22,88 | -0,44% | 6.524,00 |
| 29.12.2023 | 22,98 | 22,98 | 22,98 | 22,98 | -0,30% | 414,00 |
| 27.12.2023 | 23,19 | 23,19 | 23,05 | 23,05 | 0,00% | 342,00 |
| 26.12.2023 | 23,05 | 23,05 | 23,05 | 23,05 | 0,48% | 1.600,00 |
| 22.12.2023 | 23,01 | 23,35 | 22,86 | 22,94 | 0,09% | 47.370,00 |
| 21.12.2023 | 22,92 | 23,09 | 22,92 | 22,92 | -0,48% | 7.356,00 |
| 19.12.2023 | 23,03 | 23,53 | 23,03 | 23,03 | 0,00% | 11.118,00 |
| 18.12.2023 | 23,08 | 24,10 | 23,03 | 23,03 | -2,21% | 6.837,00 |