19,594€
-0,78%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,00 | 20,20 | 18,93 | 19,55 | -1,00% | 23.301,00 |
| 30.05.2025 | 21,16 | 21,50 | 19,41 | 19,75 | -19,47% | 71.760,00 |
| 29.05.2025 | 25,91 | 25,99 | 24,40 | 24,52 | -1,87% | 1.494,00 |
| 28.05.2025 | 25,09 | 25,57 | 24,91 | 24,99 | -0,24% | - |
| 27.05.2025 | 25,23 | 25,74 | 25,05 | 25,05 | -0,56% | 1.217,00 |
| 26.05.2025 | 25,17 | 25,23 | 25,11 | 25,19 | 0,70% | 213,00 |
| 23.05.2025 | 25,44 | 25,54 | 24,41 | 25,02 | -2,27% | 160,00 |
| 22.05.2025 | 24,55 | 25,99 | 24,14 | 25,60 | 5,18% | 220,00 |
| 21.05.2025 | 24,34 | 24,77 | 24,00 | 24,34 | -0,98% | 350,00 |
| 20.05.2025 | 24,72 | 25,25 | 24,44 | 24,58 | -1,18% | 749,00 |
| 19.05.2025 | 24,04 | 24,99 | 23,67 | 24,87 | 1,14% | 1.008,00 |
| 16.05.2025 | 23,57 | 24,70 | 23,47 | 24,59 | 3,91% | 481,00 |
| 15.05.2025 | 23,23 | 23,83 | 23,05 | 23,66 | 0,62% | 150,00 |
| 14.05.2025 | 22,18 | 23,65 | 22,10 | 23,52 | 3,45% | 1.654,00 |
| 13.05.2025 | 22,28 | 22,74 | 22,16 | 22,73 | 1,58% | 145,00 |
| 12.05.2025 | 20,38 | 22,64 | 20,37 | 22,38 | 11,05% | 1.399,00 |
| 09.05.2025 | 20,48 | 20,53 | 20,03 | 20,15 | -1,73% | - |
| 08.05.2025 | 20,70 | 21,15 | 20,44 | 20,51 | -0,27% | 1.261,00 |
| 07.05.2025 | 20,10 | 20,64 | 20,01 | 20,56 | 3,18% | 728,00 |
| 06.05.2025 | 20,17 | 20,19 | 19,60 | 19,93 | -1,51% | 1.252,00 |
| 05.05.2025 | 20,17 | 20,42 | 19,81 | 20,23 | -0,57% | 570,00 |
| 02.05.2025 | 19,45 | 20,46 | 19,40 | 20,35 | 5,09% | 1.443,00 |
| 30.04.2025 | 19,11 | 19,38 | 18,31 | 19,36 | 1,26% | 60,00 |
| 29.04.2025 | 18,85 | 19,28 | 18,74 | 19,12 | 1,71% | 100,00 |
| 28.04.2025 | 18,39 | 18,96 | 18,31 | 18,80 | 1,39% | 10,00 |
| 25.04.2025 | 18,31 | 18,61 | 18,02 | 18,54 | 1,48% | 629,00 |
| 24.04.2025 | 17,48 | 18,40 | 17,36 | 18,27 | 3,66% | 1.100,00 |
| 23.04.2025 | 17,64 | 18,61 | 17,43 | 17,63 | 3,38% | 480,00 |
| 22.04.2025 | 16,54 | 17,40 | 16,54 | 17,05 | 1,33% | 505,00 |
| 17.04.2025 | 16,21 | 17,12 | 15,94 | 16,83 | 4,77% | 240,00 |
| 16.04.2025 | 16,25 | 16,68 | 15,94 | 16,06 | -3,08% | - |
| 15.04.2025 | 16,92 | 17,18 | 16,44 | 16,57 | -2,60% | 80,00 |
| 14.04.2025 | 16,33 | 17,15 | 16,30 | 17,02 | 3,85% | 130,00 |
| 11.04.2025 | 16,98 | 17,07 | 15,76 | 16,38 | -3,41% | 219,00 |
| 10.04.2025 | 18,53 | 18,58 | 16,42 | 16,96 | -8,31% | 2.063,00 |
| 09.04.2025 | 15,43 | 19,12 | 15,33 | 18,50 | 15,06% | 2.657,00 |
| 08.04.2025 | 17,37 | 17,88 | 15,58 | 16,08 | -6,15% | 5.124,00 |
| 07.04.2025 | 16,20 | 17,83 | 14,70 | 17,13 | -1,82% | 4.808,00 |
| 04.04.2025 | 16,27 | 17,76 | 14,71 | 17,45 | 7,64% | 6.623,00 |
| 03.04.2025 | 18,57 | 19,15 | 15,54 | 16,21 | -21,34% | - |
| 02.04.2025 | 19,63 | 20,74 | 19,21 | 20,61 | 4,92% | 340,00 |
| 01.04.2025 | 19,13 | 19,73 | 18,94 | 19,65 | 2,97% | 170,00 |
| 31.03.2025 | 18,85 | 19,26 | 18,29 | 19,08 | 1,27% | 1.593,00 |
| 28.03.2025 | 19,67 | 19,85 | 18,57 | 18,84 | -4,32% | 710,00 |
| 27.03.2025 | 19,88 | 20,48 | 19,65 | 19,69 | -1,11% | 208,00 |
| 26.03.2025 | 19,98 | 20,11 | 19,71 | 19,91 | -0,45% | - |
| 25.03.2025 | 20,03 | 20,53 | 19,61 | 20,00 | -0,32% | 200,00 |
| 24.03.2025 | 18,63 | 20,23 | 18,59 | 20,07 | 8,22% | 1.361,00 |
| 21.03.2025 | 18,91 | 18,94 | 18,38 | 18,54 | -1,81% | 4.830,00 |
| 20.03.2025 | 18,60 | 19,44 | 18,47 | 18,88 | 1,85% | 416,00 |
| 19.03.2025 | 17,70 | 18,59 | 17,69 | 18,54 | 5,02% | 725,00 |
| 18.03.2025 | 18,39 | 18,50 | 17,65 | 17,65 | -4,01% | 251,00 |
| 17.03.2025 | 18,23 | 18,64 | 18,14 | 18,39 | 0,36% | 1.119,00 |
| 14.03.2025 | 19,36 | 19,39 | 18,22 | 18,33 | -4,19% | 2.341,00 |
| 13.03.2025 | 19,30 | 19,73 | 18,54 | 19,13 | -0,66% | 732,00 |
| 12.03.2025 | 19,87 | 20,63 | 19,04 | 19,25 | -2,93% | 973,00 |
| 11.03.2025 | 20,59 | 20,75 | 19,17 | 19,83 | -4,39% | 435,00 |
| 10.03.2025 | 21,34 | 21,37 | 19,89 | 20,75 | -3,17% | 1.369,00 |
| 07.03.2025 | 21,46 | 21,60 | 19,78 | 21,43 | 18,43% | 7.420,00 |
| 06.03.2025 | 18,33 | 18,56 | 17,81 | 18,09 | -1,62% | 1.057,00 |
| 05.03.2025 | 19,25 | 19,34 | 17,22 | 18,39 | -2,72% | 2.502,00 |
| 04.03.2025 | 20,44 | 20,51 | 18,64 | 18,90 | -7,00% | 3.447,00 |
| 03.03.2025 | 21,74 | 22,21 | 20,21 | 20,33 | -6,67% | 668,00 |
| 28.02.2025 | 21,80 | 22,29 | 21,47 | 21,78 | 0,09% | 668,00 |
| 27.02.2025 | 22,29 | 22,56 | 21,76 | 21,76 | -1,96% | 330,00 |
| 26.02.2025 | 21,57 | 22,42 | 21,23 | 22,20 | 3,91% | 1.100,00 |
| 25.02.2025 | 21,72 | 21,93 | 21,09 | 21,36 | -1,84% | - |
| 24.02.2025 | 21,27 | 21,86 | 20,95 | 21,76 | 2,54% | 449,00 |
| 21.02.2025 | 21,47 | 21,85 | 21,00 | 21,22 | -0,49% | 513,00 |
| 20.02.2025 | 22,03 | 22,25 | 21,27 | 21,33 | -3,69% | 437,00 |
| 19.02.2025 | 22,53 | 22,59 | 21,73 | 22,14 | -2,00% | - |
| 18.02.2025 | 21,83 | 22,67 | 21,78 | 22,60 | 3,67% | 404,00 |
| 17.02.2025 | 21,74 | 21,81 | 21,72 | 21,80 | 0,23% | - |
| 14.02.2025 | 22,02 | 22,11 | 21,51 | 21,75 | -1,27% | 589,00 |
| 13.02.2025 | 21,60 | 22,20 | 21,44 | 22,03 | 1,61% | 60,00 |
| 12.02.2025 | 21,91 | 22,05 | 21,34 | 21,68 | -1,28% | 15,00 |
| 11.02.2025 | 21,88 | 22,00 | 21,56 | 21,96 | 0,11% | 84,00 |
| 10.02.2025 | 21,84 | 22,11 | 21,75 | 21,93 | 0,64% | 132,00 |
| 07.02.2025 | 22,29 | 22,46 | 21,67 | 21,79 | -2,16% | 150,00 |
| 06.02.2025 | 21,73 | 22,39 | 21,73 | 22,27 | 2,94% | 237,00 |
| 05.02.2025 | 21,80 | 21,99 | 21,37 | 21,64 | -1,26% | 367,00 |
| 04.02.2025 | 22,66 | 22,67 | 21,87 | 21,91 | -2,47% | 637,00 |
| 03.02.2025 | 23,15 | 23,16 | 22,12 | 22,47 | -3,10% | 1.624,00 |
| 31.01.2025 | 23,75 | 24,00 | 23,01 | 23,18 | -1,88% | 117,00 |
| 30.01.2025 | 23,59 | 23,84 | 23,26 | 23,63 | 0,43% | 50,00 |
| 29.01.2025 | 23,70 | 24,07 | 23,46 | 23,53 | -0,78% | 266,00 |
| 28.01.2025 | 23,12 | 23,84 | 23,09 | 23,71 | 2,71% | 304,00 |
| 27.01.2025 | 23,42 | 23,43 | 22,87 | 23,09 | -1,85% | 210,00 |
| 24.01.2025 | 23,70 | 24,14 | 23,39 | 23,52 | -0,97% | 816,00 |
| 23.01.2025 | 23,67 | 24,05 | 23,41 | 23,75 | 0,40% | 720,00 |
| 22.01.2025 | 23,93 | 23,99 | 23,53 | 23,66 | -0,87% | 166,00 |
| 21.01.2025 | 22,68 | 24,06 | 22,51 | 23,87 | 5,66% | 545,00 |
| 20.01.2025 | 22,77 | 22,92 | 22,58 | 22,59 | -1,25% | 52,00 |
| 17.01.2025 | 22,12 | 23,07 | 21,96 | 22,87 | 3,40% | 615,00 |
| 16.01.2025 | 22,38 | 22,46 | 21,70 | 22,12 | -1,01% | 23,00 |
| 15.01.2025 | 22,02 | 22,60 | 21,89 | 22,35 | 1,75% | 104,00 |
| 14.01.2025 | 22,53 | 22,82 | 21,75 | 21,96 | -2,81% | 1.354,00 |
| 13.01.2025 | 23,58 | 23,76 | 22,22 | 22,60 | -3,98% | 538,00 |
| 10.01.2025 | 23,11 | 23,79 | 23,04 | 23,53 | 1,87% | 335,00 |
| 09.01.2025 | 23,09 | 23,28 | 23,04 | 23,10 | 0,14% | 4,00 |