26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,27 | 22,58 | 22,27 | 22,55 | 1,44% | 92.488,00 |
| 30.05.2024 | 22,15 | 22,32 | 22,15 | 22,23 | 0,05% | 89.523,00 |
| 29.05.2024 | 22,38 | 22,39 | 22,22 | 22,22 | -1,07% | 199.834,00 |
| 28.05.2024 | 22,58 | 22,71 | 22,45 | 22,46 | -0,53% | 118.284,00 |
| 24.05.2024 | 22,57 | 22,71 | 22,55 | 22,58 | 0,67% | 121.170,00 |
| 23.05.2024 | 22,95 | 23,00 | 22,41 | 22,43 | -1,71% | 213.137,00 |
| 22.05.2024 | 22,78 | 22,93 | 22,78 | 22,82 | -0,22% | 151.974,00 |
| 21.05.2024 | 22,95 | 23,00 | 22,85 | 22,87 | -0,17% | 93.450,00 |
| 20.05.2024 | 22,84 | 22,98 | 22,80 | 22,91 | 0,17% | 124.877,00 |
| 17.05.2024 | 22,92 | 22,94 | 22,81 | 22,87 | 0,04% | 128.829,00 |
| 16.05.2024 | 22,93 | 22,94 | 22,86 | 22,86 | -0,04% | 183.562,00 |
| 15.05.2024 | 22,69 | 22,87 | 22,60 | 22,87 | 1,06% | 219.004,00 |
| 14.05.2024 | 22,51 | 22,65 | 22,51 | 22,63 | 0,40% | 101.974,00 |
| 13.05.2024 | 22,59 | 22,73 | 22,51 | 22,54 | -0,22% | 123.685,00 |
| 10.05.2024 | 22,56 | 22,61 | 22,51 | 22,59 | 0,44% | 116.267,00 |
| 09.05.2024 | 22,29 | 22,50 | 22,29 | 22,49 | 0,63% | 158.570,00 |
| 08.05.2024 | 22,14 | 22,40 | 22,14 | 22,35 | 0,36% | 104.106,00 |
| 07.05.2024 | 22,17 | 22,34 | 22,17 | 22,27 | 0,68% | 122.624,00 |
| 06.05.2024 | 22,13 | 22,24 | 22,09 | 22,12 | 0,18% | 133.794,00 |
| 03.05.2024 | 22,07 | 22,14 | 22,01 | 22,08 | 1,01% | 128.886,00 |
| 02.05.2024 | 21,79 | 21,93 | 21,71 | 21,86 | 0,88% | 118.351,00 |
| 01.05.2024 | 21,69 | 21,94 | 21,62 | 21,67 | -0,28% | 185.393,00 |
| 30.04.2024 | 22,02 | 22,08 | 21,72 | 21,73 | -1,45% | 111.507,00 |
| 29.04.2024 | 22,05 | 22,15 | 21,96 | 22,05 | 0,23% | 112.025,00 |
| 26.04.2024 | 21,98 | 22,15 | 21,98 | 22,00 | 0,27% | 139.689,00 |
| 25.04.2024 | 21,90 | 22,06 | 21,82 | 21,94 | -0,99% | 193.495,00 |
| 24.04.2024 | 22,21 | 22,35 | 22,16 | 22,16 | -0,23% | 160.913,00 |
| 23.04.2024 | 22,05 | 22,28 | 21,99 | 22,21 | 1,14% | 167.798,00 |
| 22.04.2024 | 21,70 | 22,02 | 21,61 | 21,96 | 1,71% | 145.094,00 |
| 19.04.2024 | 21,57 | 21,69 | 21,53 | 21,59 | 0,37% | 166.092,00 |
| 18.04.2024 | 21,57 | 21,67 | 21,48 | 21,51 | -0,28% | 220.576,00 |
| 17.04.2024 | 21,70 | 21,75 | 21,48 | 21,57 | 0,42% | 148.867,00 |
| 16.04.2024 | 21,48 | 21,65 | 21,44 | 21,48 | 0,00% | 161.249,00 |
| 15.04.2024 | 21,93 | 22,12 | 21,47 | 21,48 | -2,19% | 245.592,00 |
| 12.04.2024 | 22,18 | 22,29 | 21,94 | 21,96 | -1,88% | 129.352,00 |
| 11.04.2024 | 22,41 | 22,51 | 22,26 | 22,38 | 0,00% | 92.274,00 |
| 10.04.2024 | 22,41 | 22,53 | 22,32 | 22,38 | -1,02% | 69.559,00 |
| 09.04.2024 | 22,76 | 22,80 | 22,53 | 22,61 | -0,40% | 164.330,00 |
| 08.04.2024 | 22,67 | 22,89 | 22,64 | 22,70 | 0,49% | 90.052,00 |
| 05.04.2024 | 22,47 | 22,75 | 22,41 | 22,59 | 0,40% | 143.165,00 |
| 04.04.2024 | 22,72 | 22,86 | 22,50 | 22,50 | -0,79% | 216.405,00 |
| 03.04.2024 | 22,51 | 22,74 | 22,51 | 22,68 | 0,27% | 198.532,00 |
| 02.04.2024 | 22,68 | 22,68 | 22,55 | 22,62 | -0,83% | 183.761,00 |
| 01.04.2024 | 22,98 | 22,98 | 22,79 | 22,81 | -0,74% | 172.416,00 |
| 28.03.2024 | 22,80 | 23,00 | 22,80 | 22,98 | 1,06% | 180.670,00 |
| 27.03.2024 | 22,65 | 22,78 | 22,63 | 22,74 | 0,71% | 166.426,00 |
| 26.03.2024 | 22,65 | 22,75 | 22,58 | 22,58 | -0,53% | 123.779,00 |
| 25.03.2024 | 22,73 | 22,81 | 22,66 | 22,70 | -0,48% | 120.922,00 |
| 22.03.2024 | 22,89 | 22,92 | 22,75 | 22,81 | -0,57% | 119.395,00 |
| 21.03.2024 | 22,95 | 23,00 | 22,85 | 22,94 | 0,84% | 141.280,00 |
| 20.03.2024 | 22,51 | 22,76 | 22,48 | 22,75 | 1,29% | 186.197,00 |
| 19.03.2024 | 22,32 | 22,51 | 22,32 | 22,46 | 0,85% | 143.366,00 |
| 18.03.2024 | 22,30 | 22,40 | 22,24 | 22,27 | 0,41% | 105.996,00 |
| 15.03.2024 | 22,11 | 22,35 | 22,04 | 22,18 | -0,36% | 126.382,00 |
| 14.03.2024 | 22,50 | 22,50 | 22,20 | 22,26 | -1,07% | 97.131,00 |
| 13.03.2024 | 22,39 | 22,55 | 22,39 | 22,50 | -0,27% | 106.317,00 |
| 12.03.2024 | 22,36 | 22,57 | 22,36 | 22,56 | 0,94% | 176.585,00 |
| 11.03.2024 | 22,24 | 22,37 | 22,20 | 22,35 | -0,27% | 131.954,00 |
| 08.03.2024 | 22,50 | 22,60 | 22,35 | 22,41 | -0,27% | 141.527,00 |
| 07.03.2024 | 22,33 | 22,48 | 22,33 | 22,47 | 1,13% | 143.753,00 |
| 06.03.2024 | 22,32 | 22,47 | 22,20 | 22,22 | -0,09% | 205.112,00 |
| 05.03.2024 | 22,32 | 22,39 | 22,17 | 22,24 | -0,36% | 125.923,00 |
| 04.03.2024 | 22,40 | 22,45 | 22,27 | 22,32 | -0,27% | 107.037,00 |
| 01.03.2024 | 22,21 | 22,40 | 22,21 | 22,38 | 0,90% | 193.328,00 |
| 29.02.2024 | 22,11 | 22,30 | 22,11 | 22,18 | 0,50% | 119.062,00 |
| 28.02.2024 | 22,03 | 22,18 | 22,03 | 22,07 | -0,18% | 95.876,00 |
| 27.02.2024 | 22,22 | 22,22 | 22,07 | 22,11 | -0,05% | 145.122,00 |
| 26.02.2024 | 22,34 | 22,40 | 22,12 | 22,12 | -0,98% | 115.316,00 |
| 23.02.2024 | 22,37 | 22,50 | 22,31 | 22,34 | 0,13% | 128.721,00 |
| 22.02.2024 | 22,38 | 22,42 | 22,25 | 22,31 | 0,59% | 198.811,00 |
| 21.02.2024 | 22,21 | 22,30 | 22,00 | 22,18 | -0,31% | 275.446,00 |
| 20.02.2024 | 21,88 | 22,27 | 21,76 | 22,25 | 1,00% | 435.699,00 |
| 16.02.2024 | 22,09 | 22,16 | 22,00 | 22,03 | -0,32% | 136.200,00 |
| 15.02.2024 | 21,98 | 22,12 | 21,97 | 22,10 | 0,82% | 154.215,00 |
| 14.02.2024 | 21,72 | 21,96 | 21,72 | 21,92 | 0,78% | 235.497,00 |
| 13.02.2024 | 21,96 | 21,98 | 21,58 | 21,75 | -2,12% | 182.403,00 |
| 12.02.2024 | 22,18 | 22,38 | 22,18 | 22,22 | 0,45% | 192.397,00 |
| 09.02.2024 | 22,05 | 22,14 | 22,00 | 22,12 | 0,64% | 206.062,00 |
| 08.02.2024 | 22,01 | 22,02 | 21,94 | 21,98 | 0,05% | 120.619,00 |
| 07.02.2024 | 21,78 | 22,08 | 21,78 | 21,97 | 0,97% | 161.090,00 |
| 06.02.2024 | 21,72 | 21,89 | 21,67 | 21,76 | 0,60% | 141.151,00 |
| 05.02.2024 | 21,87 | 21,87 | 21,50 | 21,63 | -1,10% | 169.731,00 |
| 02.02.2024 | 21,65 | 21,94 | 21,65 | 21,87 | 1,02% | 168.208,00 |
| 01.02.2024 | 21,59 | 21,68 | 21,43 | 21,65 | 0,70% | 398.879,00 |
| 31.01.2024 | 21,71 | 21,78 | 21,48 | 21,50 | -1,10% | 139.286,00 |
| 30.01.2024 | 21,69 | 21,80 | 21,69 | 21,74 | 0,14% | 176.303,00 |
| 29.01.2024 | 21,57 | 21,71 | 21,52 | 21,71 | 1,07% | 158.071,00 |
| 26.01.2024 | 21,45 | 21,62 | 21,45 | 21,48 | 0,14% | 176.135,00 |
| 25.01.2024 | 21,39 | 21,54 | 21,39 | 21,45 | 0,56% | 263.749,00 |
| 24.01.2024 | 21,35 | 21,46 | 21,30 | 21,33 | 0,47% | 267.839,00 |
| 23.01.2024 | 21,15 | 21,23 | 21,14 | 21,23 | 0,43% | 194.805,00 |
| 22.01.2024 | 21,25 | 21,33 | 21,13 | 21,14 | -0,05% | 168.478,00 |
| 19.01.2024 | 21,13 | 21,20 | 21,03 | 21,15 | 0,09% | 166.976,00 |
| 18.01.2024 | 20,99 | 21,16 | 20,99 | 21,13 | 0,67% | 102.553,00 |
| 17.01.2024 | 21,08 | 21,13 | 20,93 | 20,99 | -0,99% | 209.614,00 |
| 16.01.2024 | 21,31 | 21,37 | 21,08 | 21,20 | -1,03% | 294.696,00 |
| 12.01.2024 | 21,49 | 21,56 | 21,36 | 21,42 | 0,14% | 127.566,00 |
| 11.01.2024 | 21,51 | 21,57 | 21,36 | 21,39 | -0,47% | 243.400,00 |
| 10.01.2024 | 21,31 | 21,51 | 21,31 | 21,49 | 0,84% | 179.963,00 |
| 09.01.2024 | 21,27 | 21,40 | 21,24 | 21,31 | -0,33% | 215.899,00 |