22,730€
-1,64%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,01 | 23,15 | 22,25 | 22,81 | -1,29% | - |
| 03.12.2025 | 23,24 | 23,39 | 23,01 | 23,11 | -0,13% | - |
| 02.12.2025 | 23,69 | 23,76 | 22,94 | 23,14 | -2,13% | - |
| 01.12.2025 | 23,34 | 23,77 | 22,93 | 23,64 | 1,33% | - |
| 28.11.2025 | 23,73 | 23,96 | 23,30 | 23,33 | -1,56% | 14,00 |
| 27.11.2025 | 23,70 | 23,71 | 23,70 | 23,70 | -0,96% | - |
| 26.11.2025 | 23,08 | 24,12 | 23,01 | 23,93 | 4,47% | - |
| 25.11.2025 | 21,41 | 23,69 | 21,33 | 22,91 | 6,77% | 40,00 |
| 24.11.2025 | 21,69 | 21,84 | 20,87 | 21,46 | -1,42% | 163,00 |
| 21.11.2025 | 20,91 | 22,05 | 20,46 | 21,77 | 8,84% | 431,00 |
| 20.11.2025 | 20,35 | 21,01 | 19,99 | 20,00 | -2,06% | - |
| 19.11.2025 | 20,53 | 20,89 | 20,26 | 20,42 | -0,81% | - |
| 18.11.2025 | 20,56 | 20,78 | 20,21 | 20,59 | 0,94% | 2,00 |
| 17.11.2025 | 20,87 | 21,50 | 20,26 | 20,39 | -2,29% | 200,00 |
| 14.11.2025 | 20,86 | 21,56 | 20,60 | 20,87 | 0,32% | - |
| 13.11.2025 | 21,42 | 21,56 | 20,76 | 20,80 | -2,81% | - |
| 12.11.2025 | 20,74 | 21,53 | 20,68 | 21,41 | 2,90% | - |
| 11.11.2025 | 20,94 | 21,08 | 20,61 | 20,80 | -0,05% | - |
| 10.11.2025 | 20,34 | 21,10 | 20,29 | 20,81 | 2,55% | - |
| 07.11.2025 | 19,92 | 20,33 | 19,41 | 20,30 | 2,55% | 30,00 |
| 06.11.2025 | 20,44 | 20,48 | 19,56 | 19,79 | -4,30% | - |
| 05.11.2025 | 19,52 | 20,87 | 19,13 | 20,68 | 6,26% | 9,00 |
| 04.11.2025 | 19,85 | 19,85 | 19,24 | 19,46 | -1,82% | 1,00 |
| 03.11.2025 | 19,72 | 20,18 | 19,54 | 19,82 | -1,14% | - |
| 31.10.2025 | 20,09 | 20,20 | 19,73 | 20,05 | -1,72% | - |
| 30.10.2025 | 20,42 | 20,65 | 19,93 | 20,40 | -0,07% | 100,00 |
| 29.10.2025 | 20,63 | 21,06 | 20,38 | 20,42 | -2,40% | - |
| 28.10.2025 | 20,49 | 21,08 | 20,30 | 20,92 | 2,06% | 1.083,00 |
| 27.10.2025 | 20,17 | 20,94 | 20,17 | 20,50 | 1,41% | - |
| 24.10.2025 | 19,90 | 20,38 | 19,75 | 20,21 | 2,78% | - |
| 23.10.2025 | 18,69 | 19,76 | 18,67 | 19,67 | 4,12% | - |
| 22.10.2025 | 19,02 | 19,25 | 18,76 | 18,89 | -1,64% | - |
| 21.10.2025 | 18,91 | 19,31 | 18,82 | 19,20 | 1,62% | - |
| 20.10.2025 | 18,53 | 19,15 | 18,53 | 18,90 | 2,72% | 117,00 |
| 17.10.2025 | 17,55 | 18,49 | 16,97 | 18,40 | 4,19% | - |
| 16.10.2025 | 18,02 | 18,21 | 17,42 | 17,66 | -2,55% | - |
| 15.10.2025 | 17,79 | 18,58 | 17,77 | 18,12 | 1,44% | - |
| 14.10.2025 | 17,63 | 17,91 | 17,38 | 17,86 | 0,57% | - |
| 13.10.2025 | 16,95 | 17,76 | 16,95 | 17,76 | 4,80% | 7,00 |
| 10.10.2025 | 17,66 | 17,89 | 16,91 | 16,95 | -3,73% | - |
| 09.10.2025 | 17,76 | 18,29 | 17,59 | 17,60 | -1,30% | - |
| 08.10.2025 | 18,07 | 18,20 | 17,73 | 17,83 | -1,37% | 3,00 |
| 07.10.2025 | 18,37 | 18,55 | 17,94 | 18,08 | -1,95% | - |
| 06.10.2025 | 18,51 | 18,68 | 18,24 | 18,44 | 0,26% | - |
| 03.10.2025 | 18,56 | 18,78 | 18,32 | 18,39 | -1,58% | 1.001,00 |
| 02.10.2025 | 18,39 | 18,81 | 18,34 | 18,69 | 0,64% | - |
| 01.10.2025 | 18,21 | 18,67 | 17,98 | 18,57 | 2,48% | 1,00 |
| 30.09.2025 | 18,19 | 18,31 | 17,79 | 18,12 | 0,09% | - |
| 29.09.2025 | 18,80 | 18,95 | 17,99 | 18,11 | -2,50% | - |
| 26.09.2025 | 19,05 | 19,11 | 18,48 | 18,57 | -2,30% | - |
| 25.09.2025 | 19,49 | 19,64 | 18,91 | 19,01 | -2,37% | - |
| 24.09.2025 | 19,34 | 19,83 | 19,33 | 19,47 | 0,51% | - |
| 23.09.2025 | 19,15 | 19,71 | 19,13 | 19,37 | 0,99% | - |
| 22.09.2025 | 19,03 | 19,26 | 18,57 | 19,18 | 0,38% | 1.000,00 |
| 19.09.2025 | 19,57 | 19,74 | 18,93 | 19,11 | -0,92% | - |
| 18.09.2025 | 19,30 | 19,55 | 19,14 | 19,29 | 0,58% | - |
| 17.09.2025 | 19,11 | 19,54 | 19,11 | 19,18 | 0,66% | - |
| 16.09.2025 | 20,39 | 20,39 | 18,98 | 19,05 | -6,02% | - |
| 15.09.2025 | 19,52 | 20,36 | 19,41 | 20,27 | 3,86% | 1.000,00 |
| 12.09.2025 | 20,70 | 20,70 | 19,24 | 19,52 | -4,33% | - |
| 11.09.2025 | 20,55 | 20,71 | 20,28 | 20,40 | -0,15% | - |
| 10.09.2025 | 20,58 | 20,69 | 20,08 | 20,43 | -0,21% | - |
| 09.09.2025 | 20,52 | 20,74 | 20,28 | 20,47 | -0,07% | - |
| 08.09.2025 | 20,31 | 20,50 | 19,94 | 20,49 | 0,92% | - |
| 05.09.2025 | 20,53 | 20,87 | 20,16 | 20,30 | -1,13% | 100,00 |
| 04.09.2025 | 19,57 | 20,58 | 19,36 | 20,53 | 6,09% | 220,00 |
| 03.09.2025 | 19,43 | 19,76 | 19,14 | 19,35 | -0,43% | 90,00 |
| 02.09.2025 | 18,82 | 19,47 | 18,49 | 19,44 | 3,33% | 150,00 |
| 01.09.2025 | 18,77 | 18,82 | 18,75 | 18,81 | -0,10% | 1.029,00 |
| 29.08.2025 | 18,49 | 19,25 | 18,05 | 18,83 | 1,30% | 97,00 |
| 28.08.2025 | 19,16 | 19,46 | 18,36 | 18,59 | -3,18% | 1.000,00 |
| 27.08.2025 | 18,53 | 19,31 | 18,35 | 19,20 | 3,33% | 770,00 |
| 26.08.2025 | 18,48 | 18,76 | 18,40 | 18,58 | 0,25% | 980,00 |
| 25.08.2025 | 18,36 | 18,58 | 18,26 | 18,53 | 1,41% | - |
| 22.08.2025 | 18,27 | 18,44 | 17,75 | 18,27 | 0,05% | - |
| 21.08.2025 | 17,81 | 18,32 | 17,57 | 18,27 | 2,53% | - |
| 20.08.2025 | 17,75 | 17,93 | 17,27 | 17,82 | 0,31% | - |
| 19.08.2025 | 17,89 | 18,13 | 17,60 | 17,76 | -0,88% | - |
| 18.08.2025 | 17,74 | 17,97 | 17,52 | 17,92 | 1,46% | - |
| 15.08.2025 | 17,86 | 18,08 | 17,66 | 17,66 | -1,42% | 40,00 |
| 14.08.2025 | 18,07 | 18,25 | 17,50 | 17,91 | -0,97% | 75,00 |
| 13.08.2025 | 17,50 | 18,14 | 17,43 | 18,09 | 3,17% | 152,00 |
| 12.08.2025 | 17,02 | 17,54 | 16,94 | 17,53 | 3,26% | - |
| 11.08.2025 | 17,00 | 17,16 | 16,80 | 16,98 | -0,08% | - |
| 08.08.2025 | 17,20 | 17,42 | 16,86 | 17,00 | -1,37% | - |
| 07.08.2025 | 17,19 | 17,53 | 17,11 | 17,23 | 0,24% | - |
| 06.08.2025 | 16,86 | 17,19 | 16,74 | 17,19 | 1,88% | - |
| 05.08.2025 | 16,89 | 17,03 | 16,63 | 16,87 | 0,04% | - |
| 04.08.2025 | 16,26 | 16,92 | 16,20 | 16,87 | 2,85% | - |
| 01.08.2025 | 17,02 | 17,06 | 16,35 | 16,40 | -3,58% | - |
| 31.07.2025 | 17,12 | 17,39 | 16,98 | 17,01 | -1,23% | 9,00 |
| 30.07.2025 | 17,23 | 17,48 | 16,87 | 17,22 | 0,06% | 50,00 |
| 29.07.2025 | 17,59 | 17,82 | 17,18 | 17,21 | -2,21% | - |
| 28.07.2025 | 17,60 | 17,92 | 17,50 | 17,60 | 0,15% | - |
| 25.07.2025 | 17,37 | 17,61 | 17,23 | 17,57 | 1,75% | 114,00 |
| 24.07.2025 | 17,49 | 17,74 | 17,21 | 17,27 | -1,48% | 112,00 |
| 23.07.2025 | 17,67 | 17,94 | 17,53 | 17,53 | -0,74% | - |
| 22.07.2025 | 17,63 | 17,98 | 17,61 | 17,66 | 0,13% | - |
| 21.07.2025 | 17,36 | 18,08 | 17,29 | 17,63 | 1,53% | - |
| 18.07.2025 | 17,51 | 17,65 | 17,28 | 17,37 | -0,73% | 28,00 |