Holen Sie sich die Stockscreener-App
8.469
0.01%
-0.001
Gdl Fund-Aktien (GDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $8.49 | $8.46 | $0.03 | 3,567.0 | -0.01% |
| 2025-12-04 | $8.49 | $8.41 | $0.08 | 5,059.0 | +0.22% |
| 2025-12-03 | $8.52 | $8.43 | $0.09 | 14,686.0 | -0.22% |
| 2025-12-02 | $8.58 | $8.47 | $0.11 | 17,830.0 | -1.27% |
| 2025-12-01 | $8.58 | $8.54 | $0.04 | 10,332.0 | +0.34% |
| 2025-11-28 | $8.58 | $8.51 | $0.07 | 3,290.0 | +0.71% |
| 2025-11-26 | $8.54 | $8.49 | $0.055 | 19,884.0 | -0.29% |
| 2025-11-25 | $8.54 | $8.48 | $0.0549 | 9,872.0 | -0.18% |
| 2025-11-24 | $8.53 | $8.48 | $0.05 | 7,160.0 | +0.47% |
| 2025-11-21 | $8.53 | $8.49 | $0.04 | 6,389.0 | -0.38% |
| 2025-11-20 | $8.53 | $8.49 | $0.04 | 3,151.0 | +0.13% |
| 2025-11-19 | $8.52 | $8.50 | $0.02 | 6,216.0 | +0.13% |
| 2025-11-18 | $8.50 | $8.48 | $0.021 | 2,309.0 | -0.12% |
| 2025-11-17 | $8.52 | $8.44 | $0.08 | 5,883.0 | +0.24% |
| 2025-11-14 | $8.51 | $8.41 | $0.10 | 3,676.0 | -0.47% |
| 2025-11-13 | $8.53 | $8.46 | $0.0699 | 3,885.0 | +0.12% |
| 2025-11-12 | $8.52 | $8.51 | $0.010 | 6,822.0 | +0.21% |
| 2025-11-11 | $8.51 | $8.49 | $0.0181 | 29,032.0 | +0.38% |
| 2025-11-10 | $8.52 | $8.45 | $0.07 | 15,853.0 | -0.47% |
| 2025-11-07 | $8.52 | $8.48 | $0.04 | 5,187.0 | +0.35% |
| 2025-11-06 | $8.51 | $8.45 | $0.06 | 4,802.0 | -0.18% |
| 2025-11-05 | $8.50 | $8.48 | $0.0205 | 2,655.0 | +0.30% |
Gdl Fund-Aktien (GDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gdl Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gdl Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gdl Fund-Aktien (GDL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.58 | $8.41 | $0.17 | 51,474.0 | -0.95% |
| 2025-11 | $8.58 | $8.41 | $0.17 | 157,804.0 | +0.47% |
| 2025-10 | $8.60 | $8.37 | $0.23 | 250,787.0 | -0.47% |
| 2025-09 | $8.64 | $8.40 | $0.24 | 355,439.0 | +0.23% |
| 2025-08 | $8.54 | $8.21 | $0.33 | 254,716.0 | +2.52% |
| 2025-07 | $8.45 | $8.15 | $0.30 | 220,605.0 | -0.28% |
| 2025-06 | $8.38 | $8.16 | $0.22 | 215,452.0 | -0.44% |
| 2025-05 | $8.44 | $8.01 | $0.43 | 172,534.0 | +3.84% |
| 2025-04 | $8.32 | $7.71 | $0.6099 | 187,895.0 | -2.00% |
| 2025-03 | $8.40 | $8.22 | $0.18 | 161,235.0 | -1.61% |
| 2025-02 | $8.38 | $8.15 | $0.23 | 514,712.0 | +2.20% |
| 2025-01 | $8.24 | $8.00 | $0.2425 | 314,857.0 | +2.12% |
Gdl Fund-Aktien (GDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.17 | $7.90 | $0.27 | 326,373.0 | -1.46% |
| 2024-11 | $8.29 | $8.02 | $0.27 | 166,038.0 | +0.55% |
| 2024-10 | $8.19 | $8.09 | $0.10 | 111,814.0 | -0.73% |
| 2024-09 | $8.20 | $7.90 | $0.30 | 152,038.0 | +0.83% |
| 2024-08 | $8.13 | $7.91 | $0.22 | 183,856.0 | +0.66% |
| 2024-07 | $8.04 | $7.81 | $0.23 | 344,677.0 | +2.42% |
| 2024-06 | $7.94 | $7.76 | $0.1801 | 198,483.0 | -0.63% |
| 2024-05 | $7.99 | $7.80 | $0.1901 | 171,633.0 | +1.15% |
| 2024-04 | $7.95 | $7.77 | $0.1807 | 225,244.0 | -2.01% |
| 2024-03 | $8.02 | $7.72 | $0.30 | 198,167.0 | +1.47% |
| 2024-02 | $7.99 | $7.75 | $0.2397 | 220,787.0 | -0.28% |
| 2024-01 | $8.04 | $7.82 | $0.22 | 244,746.0 | -2.16% |
Gdl Fund-Aktien (GDL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.13 | $7.85 | $0.28 | 359,129.0 | +2.29% |
| 2023-11 | $7.91 | $7.65 | $0.26 | 198,723.0 | +1.29% |
| 2023-10 | $7.78 | $7.67 | $0.1065 | 156,643.0 | +0.13% |
| 2023-09 | $7.95 | $7.70 | $0.2525 | 250,720.0 | -2.08% |
| 2023-08 | $8.01 | $7.82 | $0.19 | 330,116.0 | -0.06% |
| 2023-07 | $7.98 | $7.82 | $0.1607 | 339,043.0 | +0.96% |
| 2023-06 | $7.95 | $7.76 | $0.1906 | 198,528.0 | -0.02% |
| 2023-05 | $7.92 | $7.71 | $0.21 | 257,784.0 | +0.47% |
| 2023-04 | $7.90 | $7.70 | $0.20 | 462,572.0 | -0.45% |
| 2023-03 | $8.05 | $7.66 | $0.39 | 556,483.0 | -1.07% |
| 2023-02 | $8.20 | $7.91 | $0.2899 | 495,868.0 | -1.98% |
| 2023-01 | $8.22 | $7.83 | $0.385 | 526,504.0 | +3.19% |
0.32%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):