Holen Sie sich die Stockscreener-App
46.44
0.86%
-0.4039
Gabelli Commercial Aerospace And Defense Fund-Aktien (GCAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $46.95 | $46.67 | $0.2788 | 1,625.0 | -0.37% |
| 2025-12-11 | $46.96 | $46.33 | $0.63 | 1,410.0 | +1.44% |
| 2025-12-10 | $46.18 | $45.72 | $0.4575 | 280.0 | +1.26% |
| 2025-12-09 | $46.03 | $45.60 | $0.4213 | 1,936.0 | -0.61% |
| 2025-12-08 | $45.88 | $45.87 | $0.0133 | 278.0 | +0.71% |
| 2025-12-05 | $45.70 | $45.49 | $0.205 | 928.0 | -0.24% |
| 2025-12-04 | $45.73 | $45.67 | $0.0586 | 533.0 | +0.72% |
| 2025-12-03 | $45.35 | $45.10 | $0.2481 | 2,731.0 | +0.45% |
| 2025-12-02 | $45.16 | $44.82 | $0.34 | 687.0 | +0.55% |
| 2025-12-01 | $45.16 | $44.90 | $0.2645 | 561.0 | -1.22% |
| 2025-11-28 | $45.45 | $45.45 | $0.00 | 129.0 | +0.19% |
| 2025-11-26 | $45.51 | $45.36 | $0.1489 | 401.0 | +0.52% |
| 2025-11-25 | $45.16 | $45.13 | $0.0372 | 259.0 | +1.34% |
| 2025-11-24 | $44.53 | $44.21 | $0.3225 | 1,676.0 | +0.63% |
| 2025-11-21 | $44.30 | $44.00 | $0.297 | 851.0 | +0.50% |
| 2025-11-20 | $44.29 | $44.03 | $0.2551 | 447.0 | -0.58% |
| 2025-11-19 | $44.29 | $44.27 | $0.0229 | 579.0 | -0.16% |
| 2025-11-18 | $44.37 | $44.26 | $0.1129 | 579.0 | -0.15% |
| 2025-11-17 | $44.75 | $44.30 | $0.4526 | 1,703.0 | -0.73% |
Gabelli Commercial Aerospace And Defense Fund-Aktien (GCAD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gabelli Commercial Aerospace And Defense Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GCAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gabelli Commercial Aerospace And Defense Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gabelli Commercial Aerospace And Defense Fund-Aktien (GCAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.96 | $44.82 | $2.14 | 12,594.0 | +2.68% |
| 2025-11 | $46.15 | $44.00 | $2.15 | 19,826.0 | -1.21% |
| 2025-10 | $47.86 | $44.19 | $3.67 | 33,120.0 | +1.40% |
| 2025-09 | $46.11 | $42.90 | $3.21 | 29,116.0 | +4.54% |
| 2025-08 | $45.65 | $42.00 | $3.65 | 51,004.0 | +1.87% |
| 2025-07 | $45.43 | $40.99 | $4.44 | 62,473.0 | +2.16% |
| 2025-06 | $43.70 | $39.18 | $4.52 | 41,004.0 | +6.36% |
| 2025-05 | $39.21 | $35.30 | $3.91 | 35,430.0 | +12.11% |
| 2025-04 | $34.97 | $25.00 | $9.97 | 12,380.0 | +2.90% |
| 2025-03 | $35.58 | $33.43 | $2.15 | 14,271.0 | -2.25% |
| 2025-02 | $37.03 | $34.17 | $2.86 | 29,689.0 | -2.35% |
| 2025-01 | $36.46 | $33.80 | $2.66 | 18,785.0 | +4.70% |
Gabelli Commercial Aerospace And Defense Fund-Aktien (GCAD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.00 | $33.81 | $2.19 | 14,424.0 | -5.52% |
| 2024-11 | $36.35 | $33.26 | $3.09 | 20,828.0 | +9.04% |
| 2024-10 | $35.31 | $33.05 | $2.26 | 20,378.0 | -2.69% |
| 2024-09 | $35.31 | $32.28 | $3.03 | 9,650.0 | -0.75% |
| 2024-08 | $34.22 | $31.47 | $2.75 | 15,178.0 | +0.66% |
| 2024-07 | $34.32 | $31.38 | $2.93 | 21,682.0 | +8.16% |
| 2024-06 | $33.21 | $30.70 | $2.51 | 10,692.0 | -0.89% |
| 2024-05 | $33.35 | $30.33 | $3.02 | 14,928.0 | +5.29% |
| 2024-04 | $30.72 | $29.43 | $1.29 | 32,663.0 | -2.30% |
| 2024-03 | $30.83 | $29.29 | $1.53 | 6,543.0 | +5.05% |
| 2024-02 | $29.40 | $28.05 | $1.35 | 7,130.0 | +3.45% |
| 2024-01 | $28.53 | $27.00 | $1.53 | 10,101.0 | +0.19% |
Gabelli Commercial Aerospace And Defense Fund-Aktien (GCAD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.36 | $27.09 | $2.27 | 9,144.0 | +5.73% |
| 2023-11 | $26.78 | $24.73 | $2.05 | 5,827.0 | +8.43% |
| 2023-10 | $24.84 | $23.64 | $1.20 | 6,715.0 | +2.81% |
| 2023-09 | $25.69 | $23.81 | $1.88 | 10,650.0 | -6.11% |
| 2023-08 | $26.41 | $25.03 | $1.37 | 15,261.0 | -2.89% |
| 2023-07 | $26.39 | $25.56 | $0.8304 | 5,924.0 | +1.86% |
| 2023-06 | $25.87 | $24.06 | $1.81 | 11,811.0 | +8.97% |
| 2023-05 | $24.85 | $22.04 | $2.81 | 1,062.0 | -3.97% |
| 2023-04 | $25.40 | $24.22 | $1.18 | 6,346.0 | -1.22% |
| 2023-03 | $25.02 | $23.85 | $1.17 | 3,738.0 | +0.00% |
0.15%
1.03%
Kapitalisierung:
|
Volumen (24h):