19,132€
-0,73%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,25 | 19,25 | 19,13 | 19,14 | -0,67% | - |
| 03.07.2025 | 19,04 | 19,53 | 19,01 | 19,27 | 0,99% | - |
| 02.07.2025 | 19,00 | 19,46 | 18,83 | 19,08 | 0,29% | - |
| 01.07.2025 | 18,48 | 19,50 | 18,29 | 19,03 | 2,79% | - |
| 30.06.2025 | 18,71 | 18,85 | 18,47 | 18,51 | -1,27% | - |
| 27.06.2025 | 18,74 | 19,02 | 18,51 | 18,75 | -0,21% | - |
| 26.06.2025 | 18,34 | 18,82 | 18,19 | 18,79 | 2,04% | - |
| 25.06.2025 | 18,58 | 18,71 | 18,34 | 18,41 | -0,91% | - |
| 24.06.2025 | 18,72 | 18,91 | 18,40 | 18,58 | 0,43% | - |
| 23.06.2025 | 18,56 | 18,68 | 18,17 | 18,51 | -0,16% | - |
| 20.06.2025 | 17,98 | 18,59 | 17,98 | 18,54 | 2,86% | 275,00 |
| 19.06.2025 | 18,19 | 18,23 | 18,02 | 18,02 | -0,95% | - |
| 18.06.2025 | 18,31 | 18,44 | 18,10 | 18,19 | -0,63% | - |
| 17.06.2025 | 18,31 | 18,59 | 18,07 | 18,31 | 0,00% | 175,00 |
| 16.06.2025 | 18,12 | 18,38 | 17,99 | 18,31 | 1,40% | - |
| 13.06.2025 | 18,62 | 18,72 | 17,89 | 18,06 | -3,29% | 470,00 |
| 12.06.2025 | 19,47 | 19,47 | 18,53 | 18,67 | -4,20% | 177,00 |
| 11.06.2025 | 19,49 | 19,80 | 19,28 | 19,49 | 0,29% | - |
| 10.06.2025 | 19,52 | 19,65 | 19,29 | 19,43 | -0,17% | - |
| 09.06.2025 | 19,19 | 19,80 | 19,06 | 19,46 | 1,26% | 150,00 |
| 06.06.2025 | 18,81 | 19,35 | 18,66 | 19,22 | 1,97% | 700,00 |
| 05.06.2025 | 18,40 | 19,17 | 18,29 | 18,85 | 2,43% | 1.779,00 |
| 04.06.2025 | 19,33 | 19,49 | 18,32 | 18,40 | -4,75% | 94,00 |
| 03.06.2025 | 19,50 | 19,83 | 19,27 | 19,32 | -1,30% | 142,00 |
| 02.06.2025 | 19,77 | 20,55 | 18,93 | 19,58 | -0,89% | 639,00 |
| 30.05.2025 | 20,96 | 21,68 | 19,41 | 19,75 | -19,45% | 10.891,00 |
| 29.05.2025 | 25,09 | 26,12 | 24,40 | 24,52 | -2,04% | 500,00 |
| 28.05.2025 | 25,11 | 25,57 | 24,91 | 25,03 | -0,19% | 3,00 |
| 27.05.2025 | 25,22 | 25,67 | 25,04 | 25,08 | -0,45% | 17,00 |
| 26.05.2025 | 25,04 | 25,23 | 24,95 | 25,19 | 0,69% | - |
| 23.05.2025 | 25,62 | 25,62 | 24,41 | 25,02 | -2,25% | - |
| 22.05.2025 | 24,28 | 26,00 | 24,14 | 25,59 | 5,17% | - |
| 21.05.2025 | 24,52 | 24,77 | 24,01 | 24,34 | -0,95% | - |
| 20.05.2025 | 24,87 | 25,25 | 24,45 | 24,57 | -1,17% | - |
| 19.05.2025 | 24,03 | 25,00 | 23,64 | 24,86 | 1,13% | 400,00 |
| 16.05.2025 | 23,63 | 24,70 | 23,51 | 24,58 | 3,88% | - |
| 15.05.2025 | 23,32 | 23,83 | 23,02 | 23,66 | 0,61% | - |
| 14.05.2025 | 22,32 | 23,65 | 22,10 | 23,52 | 3,51% | - |
| 13.05.2025 | 22,37 | 22,74 | 21,47 | 22,72 | 1,45% | - |
| 12.05.2025 | 20,16 | 22,61 | 20,16 | 22,40 | 10,92% | - |
| 09.05.2025 | 20,61 | 20,61 | 20,03 | 20,19 | -1,51% | - |
| 08.05.2025 | 20,60 | 21,15 | 20,41 | 20,50 | -0,29% | - |
| 07.05.2025 | 20,13 | 20,63 | 20,01 | 20,56 | 3,14% | - |
| 06.05.2025 | 20,21 | 20,21 | 19,60 | 19,94 | -1,46% | - |
| 05.05.2025 | 20,15 | 20,42 | 19,81 | 20,23 | -0,52% | - |
| 02.05.2025 | 19,47 | 20,47 | 19,20 | 20,34 | 5,10% | - |
| 30.04.2025 | 19,06 | 19,38 | 18,17 | 19,35 | 1,20% | - |
| 29.04.2025 | 18,70 | 19,28 | 18,70 | 19,12 | 1,70% | - |
| 28.04.2025 | 18,38 | 18,97 | 18,31 | 18,80 | 1,39% | - |
| 25.04.2025 | 18,23 | 18,61 | 18,02 | 18,54 | 1,33% | - |
| 24.04.2025 | 17,66 | 18,40 | 17,36 | 18,30 | 3,80% | - |
| 23.04.2025 | 17,60 | 18,62 | 17,43 | 17,63 | 3,39% | - |
| 22.04.2025 | 16,58 | 17,40 | 16,54 | 17,05 | 1,39% | - |
| 17.04.2025 | 16,10 | 17,13 | 15,91 | 16,82 | 4,65% | - |
| 16.04.2025 | 16,57 | 16,67 | 15,94 | 16,07 | -3,04% | - |
| 15.04.2025 | 17,01 | 17,18 | 16,44 | 16,57 | -2,83% | - |
| 14.04.2025 | 16,37 | 17,15 | 16,31 | 17,06 | 4,10% | - |
| 11.04.2025 | 16,83 | 17,03 | 15,75 | 16,39 | -3,53% | - |
| 10.04.2025 | 18,48 | 18,58 | 16,43 | 16,98 | -8,39% | 10,00 |
| 09.04.2025 | 15,44 | 19,12 | 15,35 | 18,54 | 15,63% | - |
| 08.04.2025 | 17,16 | 17,88 | 15,58 | 16,03 | -6,45% | - |
| 07.04.2025 | 16,98 | 17,83 | 14,70 | 17,14 | -1,69% | 123,00 |
| 04.04.2025 | 15,99 | 17,75 | 14,70 | 17,43 | 7,52% | 60,00 |
| 03.04.2025 | 18,50 | 19,15 | 15,54 | 16,22 | -21,37% | - |
| 02.04.2025 | 19,64 | 20,74 | 19,17 | 20,62 | 4,97% | - |
| 01.04.2025 | 19,11 | 19,73 | 18,88 | 19,65 | 2,87% | - |
| 31.03.2025 | 18,84 | 19,26 | 18,29 | 19,10 | 1,24% | - |
| 28.03.2025 | 19,70 | 19,87 | 18,57 | 18,87 | -4,18% | - |
| 27.03.2025 | 19,88 | 20,48 | 19,65 | 19,69 | -1,11% | - |
| 26.03.2025 | 19,98 | 20,19 | 19,70 | 19,91 | -0,33% | - |
| 25.03.2025 | 20,03 | 20,53 | 19,60 | 19,98 | -0,29% | - |
| 24.03.2025 | 18,45 | 20,23 | 18,45 | 20,04 | 8,03% | 110,00 |
| 21.03.2025 | 18,86 | 18,94 | 18,38 | 18,55 | -1,78% | - |
| 20.03.2025 | 18,61 | 19,44 | 18,45 | 18,88 | 1,87% | 200,00 |
| 19.03.2025 | 17,67 | 18,59 | 17,67 | 18,54 | 4,87% | - |
| 18.03.2025 | 18,36 | 18,53 | 17,65 | 17,68 | -3,71% | 110,00 |
| 17.03.2025 | 18,38 | 18,64 | 18,19 | 18,36 | -0,68% | 10,00 |
| 14.03.2025 | 19,15 | 19,39 | 18,21 | 18,48 | -3,40% | - |
| 13.03.2025 | 19,28 | 19,73 | 18,54 | 19,13 | -0,66% | - |
| 12.03.2025 | 19,85 | 20,60 | 19,04 | 19,26 | -2,97% | - |
| 11.03.2025 | 20,63 | 20,75 | 19,18 | 19,85 | -4,34% | - |
| 10.03.2025 | 21,41 | 21,97 | 19,89 | 20,75 | -2,98% | - |
| 07.03.2025 | 20,91 | 21,68 | 19,78 | 21,39 | 18,28% | 110,00 |
| 06.03.2025 | 18,32 | 18,57 | 17,80 | 18,08 | -1,66% | - |
| 05.03.2025 | 19,09 | 19,31 | 17,21 | 18,39 | -2,96% | 110,00 |
| 04.03.2025 | 20,36 | 20,46 | 18,64 | 18,95 | -6,87% | - |
| 03.03.2025 | 21,74 | 22,22 | 20,21 | 20,35 | -6,72% | 50,00 |
| 28.02.2025 | 21,87 | 22,29 | 21,47 | 21,82 | 0,24% | - |
| 27.02.2025 | 22,37 | 22,56 | 21,76 | 21,76 | -1,95% | - |
| 26.02.2025 | 21,44 | 22,42 | 21,23 | 22,20 | 3,86% | - |
| 25.02.2025 | 21,73 | 21,93 | 21,09 | 21,37 | -1,81% | - |
| 24.02.2025 | 21,25 | 21,86 | 20,95 | 21,77 | 2,57% | - |
| 21.02.2025 | 21,40 | 21,88 | 21,00 | 21,22 | -0,49% | - |
| 20.02.2025 | 22,16 | 22,24 | 21,27 | 21,33 | -3,65% | - |
| 19.02.2025 | 22,40 | 22,61 | 21,72 | 22,13 | -2,05% | - |
| 18.02.2025 | 21,79 | 22,67 | 21,78 | 22,60 | 3,72% | - |
| 17.02.2025 | 21,79 | 21,81 | 21,72 | 21,79 | 0,18% | - |
| 14.02.2025 | 21,92 | 22,11 | 21,50 | 21,75 | -1,28% | - |
| 13.02.2025 | 21,57 | 22,20 | 21,53 | 22,03 | 1,63% | - |
| 12.02.2025 | 21,85 | 22,05 | 21,34 | 21,68 | -1,43% | - |