20,338€
-2,69%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,39 | 20,49 | 20,18 | 20,25 | 0,02% | - |
| 04.05.2026 | 21,10 | 21,16 | 20,20 | 20,24 | -3,55% | 53,00 |
| 30.04.2026 | 20,81 | 21,09 | 20,61 | 20,99 | 1,17% | - |
| 29.04.2026 | 20,96 | 21,02 | 20,68 | 20,74 | -0,65% | 17,00 |
| 28.04.2026 | 21,42 | 21,65 | 20,76 | 20,88 | -2,55% | 180,00 |
| 27.04.2026 | 21,38 | 21,55 | 21,02 | 21,43 | 0,55% | 400,00 |
| 24.04.2026 | 21,61 | 21,72 | 21,19 | 21,31 | -1,14% | - |
| 23.04.2026 | 21,99 | 22,20 | 21,26 | 21,55 | -2,49% | - |
| 22.04.2026 | 22,77 | 22,97 | 22,02 | 22,10 | -2,98% | 398,00 |
| 21.04.2026 | 23,15 | 23,74 | 22,64 | 22,78 | -1,63% | - |
| 20.04.2026 | 22,83 | 23,31 | 22,67 | 23,16 | 0,86% | 425,00 |
| 17.04.2026 | 22,16 | 23,27 | 22,14 | 22,96 | 3,70% | - |
| 16.04.2026 | 21,96 | 22,32 | 21,88 | 22,14 | 1,25% | 320,00 |
| 15.04.2026 | 21,18 | 22,13 | 21,09 | 21,87 | 3,50% | 288,00 |
| 14.04.2026 | 21,39 | 21,71 | 21,09 | 21,13 | -1,73% | - |
| 13.04.2026 | 22,31 | 22,40 | 21,26 | 21,50 | -4,13% | - |
| 10.04.2026 | 22,50 | 22,70 | 22,18 | 22,43 | -0,36% | - |
| 09.04.2026 | 21,76 | 22,77 | 21,61 | 22,51 | 3,16% | 2.310,00 |
| 08.04.2026 | 22,03 | 22,04 | 21,54 | 21,82 | 2,27% | 210,00 |
| 07.04.2026 | 21,90 | 22,05 | 21,21 | 21,34 | 0,03% | - |
| 02.04.2026 | 21,15 | 21,65 | 20,91 | 21,33 | -0,23% | - |
| 01.04.2026 | 20,97 | 21,62 | 20,89 | 21,38 | 2,08% | - |
| 31.03.2026 | 21,02 | 21,40 | 20,68 | 20,94 | 0,69% | - |
| 30.03.2026 | 21,48 | 21,93 | 20,44 | 20,80 | -2,83% | 120,00 |
| 27.03.2026 | 21,78 | 21,84 | 21,17 | 21,41 | -1,87% | - |
| 26.03.2026 | 21,49 | 22,13 | 21,13 | 21,81 | 1,20% | - |
| 25.03.2026 | 22,04 | 22,32 | 21,29 | 21,56 | -2,35% | - |
| 24.03.2026 | 21,31 | 22,17 | 21,03 | 22,07 | 3,74% | 1.800,00 |
| 23.03.2026 | 20,51 | 21,78 | 20,40 | 21,28 | 2,46% | 358,00 |
| 20.03.2026 | 20,82 | 21,02 | 20,49 | 20,77 | -0,36% | 116,00 |
| 19.03.2026 | 20,92 | 20,99 | 20,44 | 20,84 | -0,52% | - |
| 18.03.2026 | 20,81 | 21,22 | 20,60 | 20,95 | 1,31% | 696,00 |
| 17.03.2026 | 20,24 | 20,90 | 20,17 | 20,68 | 1,96% | 846,00 |
| 16.03.2026 | 20,46 | 20,97 | 20,14 | 20,29 | -0,05% | 15,00 |
| 13.03.2026 | 20,05 | 20,38 | 19,91 | 20,30 | 0,78% | 1.450,00 |
| 12.03.2026 | 20,17 | 20,67 | 19,95 | 20,14 | -0,80% | - |
| 11.03.2026 | 19,94 | 20,54 | 19,87 | 20,30 | 1,70% | 100,00 |
| 10.03.2026 | 19,59 | 20,40 | 19,46 | 19,96 | 1,66% | 360,00 |
| 09.03.2026 | 19,70 | 19,86 | 19,03 | 19,63 | -1,88% | - |
| 06.03.2026 | 22,01 | 22,18 | 19,93 | 20,01 | -7,16% | 2.431,00 |
| 05.03.2026 | 23,83 | 23,99 | 20,89 | 21,56 | -9,79% | 254,00 |
| 04.03.2026 | 23,25 | 24,10 | 23,25 | 23,90 | 2,06% | - |
| 03.03.2026 | 23,84 | 23,90 | 22,80 | 23,41 | -2,75% | 87,00 |
| 02.03.2026 | 23,41 | 24,31 | 23,02 | 24,08 | 1,66% | 14,00 |
| 27.02.2026 | 23,87 | 23,93 | 23,31 | 23,68 | -0,88% | - |
| 26.02.2026 | 22,97 | 24,05 | 22,88 | 23,89 | 3,81% | - |
| 25.02.2026 | 23,11 | 23,43 | 22,84 | 23,02 | -0,55% | - |
| 24.02.2026 | 23,07 | 23,67 | 22,53 | 23,14 | 0,75% | 500,00 |
| 23.02.2026 | 24,10 | 24,32 | 21,96 | 22,97 | -5,91% | 489,00 |
| 20.02.2026 | 24,10 | 24,94 | 23,62 | 24,41 | 1,93% | 8,00 |
| 19.02.2026 | 23,81 | 24,10 | 23,42 | 23,95 | 0,76% | 672,00 |
| 18.02.2026 | 23,37 | 23,95 | 23,09 | 23,77 | 2,07% | - |
| 17.02.2026 | 23,22 | 23,71 | 22,81 | 23,29 | -0,35% | - |
| 16.02.2026 | 23,44 | 23,50 | 23,31 | 23,37 | 0,33% | - |
| 13.02.2026 | 22,86 | 23,54 | 22,68 | 23,29 | 1,47% | - |
| 12.02.2026 | 23,25 | 23,72 | 22,42 | 22,96 | -0,82% | - |
| 11.02.2026 | 23,30 | 23,91 | 22,95 | 23,15 | -0,76% | 683,00 |
| 10.02.2026 | 23,23 | 23,75 | 23,15 | 23,32 | 0,35% | 7.500,00 |
| 09.02.2026 | 24,63 | 24,64 | 23,11 | 23,24 | -5,67% | - |
| 06.02.2026 | 23,79 | 24,67 | 23,79 | 24,64 | 3,52% | 390,00 |
| 05.02.2026 | 24,63 | 24,67 | 23,61 | 23,80 | -3,07% | 355,00 |
| 04.02.2026 | 24,04 | 24,74 | 23,85 | 24,56 | 2,50% | 625,00 |
| 03.02.2026 | 24,27 | 24,55 | 23,88 | 23,96 | -1,47% | - |
| 02.02.2026 | 23,23 | 24,40 | 23,23 | 24,31 | 3,04% | 1.656,00 |
| 30.01.2026 | 23,03 | 23,82 | 22,90 | 23,60 | 1,98% | 322,00 |
| 29.01.2026 | 22,54 | 23,16 | 22,46 | 23,14 | 2,45% | 16,00 |
| 28.01.2026 | 22,45 | 22,78 | 22,32 | 22,59 | 1,40% | - |
| 27.01.2026 | 22,58 | 22,61 | 22,10 | 22,27 | -0,74% | 368,00 |
| 26.01.2026 | 22,80 | 22,95 | 22,29 | 22,44 | -1,79% | 1.470,00 |
| 23.01.2026 | 23,22 | 23,47 | 22,76 | 22,85 | -1,11% | 87,00 |
| 22.01.2026 | 23,27 | 23,82 | 23,03 | 23,11 | -0,62% | 5,00 |
| 21.01.2026 | 22,46 | 23,26 | 22,12 | 23,25 | 4,07% | 21,00 |
| 20.01.2026 | 22,63 | 22,76 | 22,00 | 22,34 | -1,90% | - |
| 19.01.2026 | 22,81 | 22,85 | 22,75 | 22,77 | -1,27% | - |
| 16.01.2026 | 23,49 | 23,72 | 22,98 | 23,06 | -1,87% | - |
| 15.01.2026 | 22,96 | 23,56 | 22,69 | 23,50 | 2,82% | 1.176,00 |
| 14.01.2026 | 23,48 | 23,84 | 22,81 | 22,86 | -2,92% | 65,00 |
| 13.01.2026 | 23,71 | 24,03 | 23,48 | 23,55 | -0,88% | 1.494,00 |
| 12.01.2026 | 24,11 | 24,16 | 23,06 | 23,75 | -2,42% | 386,00 |
| 09.01.2026 | 24,40 | 24,99 | 23,91 | 24,34 | -0,60% | 2.650,00 |
| 08.01.2026 | 23,33 | 24,76 | 23,33 | 24,49 | 5,13% | 3.303,00 |
| 07.01.2026 | 22,99 | 23,47 | 22,68 | 23,30 | 0,58% | 242,00 |
| 06.01.2026 | 21,72 | 23,23 | 21,63 | 23,16 | 6,76% | 830,00 |
| 05.01.2026 | 21,63 | 21,99 | 21,47 | 21,69 | 0,97% | 622,00 |
| 02.01.2026 | 21,92 | 22,09 | 21,08 | 21,49 | -2,74% | 4.040,00 |
| 30.12.2025 | 22,06 | 22,10 | 21,89 | 22,09 | -0,02% | 832,00 |
| 29.12.2025 | 22,26 | 22,27 | 21,69 | 22,10 | -1,15% | 71,00 |
| 23.12.2025 | 23,04 | 23,19 | 22,15 | 22,35 | -3,38% | 272,00 |
| 22.12.2025 | 23,87 | 24,08 | 23,07 | 23,14 | -3,44% | 1.165,00 |
| 19.12.2025 | 23,26 | 23,96 | 22,99 | 23,96 | 3,12% | 580,00 |
| 18.12.2025 | 23,22 | 23,82 | 23,22 | 23,23 | 0,06% | 1.323,00 |
| 17.12.2025 | 23,31 | 24,03 | 23,17 | 23,22 | 0,90% | 2.160,00 |
| 16.12.2025 | 22,64 | 23,34 | 22,64 | 23,01 | 0,75% | 369,00 |
| 15.12.2025 | 22,52 | 23,05 | 22,39 | 22,84 | 1,75% | 248,00 |
| 12.12.2025 | 22,82 | 23,08 | 22,23 | 22,45 | -1,69% | 1.585,00 |
| 11.12.2025 | 22,60 | 23,18 | 22,57 | 22,83 | 0,04% | 1.069,00 |
| 10.12.2025 | 22,49 | 22,95 | 21,96 | 22,82 | 1,46% | 5.297,00 |
| 09.12.2025 | 21,86 | 22,66 | 21,78 | 22,49 | 2,53% | - |
| 08.12.2025 | 22,77 | 23,04 | 21,68 | 21,94 | -3,96% | 485,00 |
| 05.12.2025 | 22,75 | 22,98 | 22,41 | 22,84 | 0,32% | - |