21,930$
1,62%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,52 | 22,07 | 21,50 | 21,95 | 1,69% | 1.255.486,00 |
| 05.06.2025 | 21,00 | 21,94 | 21,00 | 21,58 | 2,74% | 1.953.196,00 |
| 04.06.2025 | 22,07 | 22,07 | 20,93 | 21,01 | -4,35% | 1.252.526,00 |
| 03.06.2025 | 22,36 | 22,57 | 21,91 | 21,96 | -2,12% | 1.337.496,00 |
| 02.06.2025 | 22,44 | 22,50 | 21,66 | 22,44 | 0,49% | 1.147.232,00 |
| 30.05.2025 | 23,68 | 24,29 | 21,98 | 22,33 | -19,92% | 4.691.907,00 |
| 29.05.2025 | 28,67 | 28,67 | 27,75 | 27,88 | -1,24% | 1.559.163,00 |
| 28.05.2025 | 28,72 | 28,83 | 28,15 | 28,23 | -0,67% | 2.053.174,00 |
| 27.05.2025 | 29,05 | 29,05 | 28,36 | 28,42 | -0,09% | 1.829.016,00 |
| 23.05.2025 | 28,20 | 28,94 | 28,00 | 28,45 | -1,49% | 1.491.479,00 |
| 22.05.2025 | 27,75 | 29,28 | 27,75 | 28,88 | 4,96% | 1.777.336,00 |
| 21.05.2025 | 27,44 | 28,09 | 27,20 | 27,51 | -0,74% | 1.262.250,00 |
| 20.05.2025 | 27,86 | 28,43 | 27,56 | 27,72 | -0,82% | 1.053.284,00 |
| 19.05.2025 | 26,78 | 28,08 | 26,64 | 27,95 | 2,04% | 499.872,00 |
| 16.05.2025 | 26,61 | 27,53 | 26,61 | 27,39 | 3,61% | 769.396,00 |
| 15.05.2025 | 26,20 | 26,67 | 25,95 | 26,43 | 0,80% | 891.344,00 |
| 14.05.2025 | 24,98 | 26,40 | 24,98 | 26,22 | 3,25% | 1.078.116,00 |
| 13.05.2025 | 25,00 | 25,44 | 24,83 | 25,40 | 2,40% | 837.583,00 |
| 12.05.2025 | 24,30 | 25,21 | 24,22 | 24,80 | 9,49% | 1.249.856,00 |
| 09.05.2025 | 22,99 | 22,99 | 22,62 | 22,65 | -1,56% | 795.197,00 |
| 08.05.2025 | 23,61 | 23,74 | 22,99 | 23,01 | -1,12% | 861.045,00 |
| 07.05.2025 | 22,82 | 23,37 | 22,77 | 23,27 | 2,74% | 822.212,00 |
| 06.05.2025 | 22,47 | 22,81 | 22,28 | 22,65 | -0,98% | 476.313,00 |
| 05.05.2025 | 22,84 | 23,16 | 22,62 | 22,88 | -0,52% | 423.303,00 |
| 02.05.2025 | 22,50 | 23,13 | 22,39 | 23,00 | 4,38% | 901.248,00 |
| 01.05.2025 | 21,99 | 22,54 | 21,94 | 22,03 | 0,59% | 641.768,00 |
| 30.04.2025 | 21,42 | 21,97 | 20,81 | 21,90 | 0,64% | 953.894,00 |
| 29.04.2025 | 21,47 | 21,94 | 21,37 | 21,76 | 1,37% | 873.539,00 |
| 28.04.2025 | 21,11 | 21,55 | 21,02 | 21,47 | 2,26% | 359.299,00 |
| 25.04.2025 | 20,61 | 21,16 | 20,61 | 20,99 | 1,21% | 732.863,00 |
| 24.04.2025 | 19,75 | 20,91 | 19,74 | 20,74 | 4,04% | 681.591,00 |
| 23.04.2025 | 20,11 | 21,18 | 19,92 | 19,94 | 2,39% | 787.980,00 |
| 22.04.2025 | 19,17 | 19,91 | 19,07 | 19,47 | 1,96% | 754.366,00 |
| 21.04.2025 | 18,75 | 19,11 | 18,47 | 19,10 | -0,16% | 425.139,00 |
| 17.04.2025 | 18,44 | 19,43 | 18,32 | 19,13 | 4,91% | 1.321.342,00 |
| 16.04.2025 | 18,57 | 18,95 | 18,17 | 18,23 | -2,57% | 1.037.912,00 |
| 15.04.2025 | 19,22 | 19,39 | 18,53 | 18,71 | -2,93% | 757.704,00 |
| 14.04.2025 | 18,91 | 19,48 | 18,73 | 19,28 | 3,63% | 726.633,00 |
| 11.04.2025 | 18,98 | 19,22 | 17,91 | 18,60 | -2,03% | 1.017.483,00 |
| 10.04.2025 | 19,55 | 19,70 | 18,41 | 18,99 | -6,39% | 1.353.953,00 |
| 09.04.2025 | 17,23 | 20,93 | 17,09 | 20,28 | 14,87% | 1.589.047,00 |
| 08.04.2025 | 19,43 | 19,54 | 17,09 | 17,66 | -5,66% | 1.774.542,00 |
| 07.04.2025 | 18,10 | 19,56 | 17,22 | 18,72 | -2,58% | 983.741,00 |
| 04.04.2025 | 17,00 | 19,49 | 16,30 | 19,21 | 7,80% | 2.413.662,00 |
| 03.04.2025 | 20,21 | 20,21 | 17,28 | 17,82 | -20,38% | 2.881.278,00 |
| 02.04.2025 | 20,92 | 22,52 | 20,92 | 22,38 | 5,44% | 1.213.015,00 |
| 01.04.2025 | 20,60 | 21,31 | 20,59 | 21,23 | 3,03% | 1.061.426,00 |
| 31.03.2025 | 20,05 | 20,83 | 19,76 | 20,60 | 0,83% | 496.355,00 |
| 28.03.2025 | 21,11 | 21,16 | 20,11 | 20,43 | -3,81% | 1.122.072,00 |
| 27.03.2025 | 21,50 | 22,11 | 21,22 | 21,24 | -0,56% | 675.065,00 |
| 26.03.2025 | 21,51 | 21,65 | 21,20 | 21,36 | -1,00% | 1.038.695,00 |
| 25.03.2025 | 21,62 | 22,18 | 21,23 | 21,58 | -0,48% | 993.163,00 |
| 24.03.2025 | 20,43 | 21,85 | 20,41 | 21,68 | 8,26% | 683.209,00 |
| 21.03.2025 | 20,05 | 20,48 | 19,89 | 20,03 | -2,32% | 1.438.095,00 |
| 20.03.2025 | 20,04 | 21,04 | 20,04 | 20,50 | 1,41% | 1.305.362,00 |
| 19.03.2025 | 19,40 | 20,27 | 19,32 | 20,22 | 4,63% | 1.311.688,00 |
| 18.03.2025 | 20,09 | 20,09 | 19,31 | 19,32 | -3,83% | 1.329.056,00 |
| 17.03.2025 | 19,99 | 20,34 | 19,85 | 20,09 | -0,25% | 531.633,00 |
| 14.03.2025 | 20,96 | 20,99 | 19,82 | 20,14 | -3,01% | 1.232.234,00 |
| 13.03.2025 | 21,00 | 21,43 | 20,13 | 20,77 | -1,28% | 847.637,00 |
| 12.03.2025 | 22,15 | 22,45 | 20,79 | 21,04 | -2,64% | 886.885,00 |
| 11.03.2025 | 22,50 | 22,50 | 20,96 | 21,61 | -3,40% | 2.131.170,00 |
| 10.03.2025 | 22,80 | 22,84 | 21,56 | 22,37 | -3,31% | 1.038.790,00 |
| 07.03.2025 | 23,02 | 23,31 | 21,47 | 23,13 | 18,68% | 3.415.994,00 |
| 06.03.2025 | 19,86 | 20,11 | 19,25 | 19,49 | -1,76% | 1.613.701,00 |
| 05.03.2025 | 20,20 | 20,20 | 18,55 | 19,84 | -1,22% | 1.937.959,00 |
| 04.03.2025 | 21,00 | 21,00 | 19,62 | 20,09 | -5,93% | 1.102.296,00 |
| 03.03.2025 | 22,80 | 23,28 | 21,15 | 21,35 | -5,61% | 461.405,00 |
| 28.02.2025 | 22,56 | 23,21 | 22,26 | 22,62 | -0,18% | 1.306.401,00 |
| 27.02.2025 | 23,57 | 23,57 | 22,64 | 22,66 | -2,75% | 1.204.731,00 |
| 26.02.2025 | 22,87 | 23,51 | 22,79 | 23,30 | 3,65% | 1.120.412,00 |
| 25.02.2025 | 22,85 | 23,02 | 22,18 | 22,48 | -1,17% | 1.173.268,00 |
| 24.02.2025 | 22,45 | 22,88 | 21,93 | 22,75 | 2,32% | 426.725,00 |
| 21.02.2025 | 22,71 | 22,92 | 21,97 | 22,23 | -0,80% | 1.206.304,00 |
| 20.02.2025 | 22,98 | 23,19 | 22,31 | 22,41 | -2,63% | 623.314,00 |
| 19.02.2025 | 23,17 | 23,33 | 22,62 | 23,02 | -2,25% | 817.271,00 |
| 18.02.2025 | 22,80 | 23,68 | 22,80 | 23,55 | 3,27% | 804.462,00 |
| 14.02.2025 | 23,18 | 23,18 | 22,59 | 22,80 | -1,00% | 724.743,00 |
| 13.02.2025 | 22,65 | 23,15 | 22,54 | 23,03 | 2,36% | 582.103,00 |
| 12.02.2025 | 22,49 | 22,64 | 22,13 | 22,50 | -0,92% | 813.328,00 |
| 11.02.2025 | 22,38 | 22,81 | 22,29 | 22,71 | 0,49% | 600.346,00 |
| 10.02.2025 | 22,60 | 22,82 | 22,44 | 22,60 | 0,44% | 368.675,00 |
| 07.02.2025 | 23,03 | 23,30 | 22,39 | 22,50 | -2,79% | 767.557,00 |
| 06.02.2025 | 22,93 | 23,22 | 22,90 | 23,15 | 2,78% | 630.097,00 |
| 05.02.2025 | 22,78 | 22,79 | 22,29 | 22,52 | -0,99% | 733.278,00 |
| 04.02.2025 | 23,09 | 23,28 | 22,70 | 22,75 | -1,54% | 662.879,00 |
| 03.02.2025 | 23,20 | 23,53 | 22,69 | 23,10 | -3,93% | 379.441,00 |
| 31.01.2025 | 24,66 | 24,86 | 23,88 | 24,05 | -2,38% | 713.003,00 |
| 30.01.2025 | 24,39 | 24,85 | 24,26 | 24,63 | 0,37% | 601.042,00 |
| 29.01.2025 | 24,74 | 25,03 | 24,43 | 24,54 | -0,81% | 600.456,00 |
| 28.01.2025 | 24,15 | 24,88 | 24,15 | 24,74 | 2,21% | 763.806,00 |
| 27.01.2025 | 24,30 | 24,42 | 23,99 | 24,21 | -1,96% | 337.022,00 |
| 24.01.2025 | 24,92 | 24,95 | 24,56 | 24,69 | -0,40% | 404.365,00 |
| 23.01.2025 | 24,54 | 25,06 | 24,37 | 24,79 | 0,65% | 483.388,00 |
| 22.01.2025 | 24,90 | 24,90 | 24,53 | 24,63 | -1,04% | 402.559,00 |
| 21.01.2025 | 24,01 | 25,04 | 24,01 | 24,89 | 6,10% | 873.155,00 |
| 17.01.2025 | 23,10 | 23,70 | 22,97 | 23,46 | 3,14% | 646.133,00 |
| 16.01.2025 | 23,01 | 23,03 | 22,30 | 22,75 | -1,13% | 585.862,00 |
| 15.01.2025 | 22,79 | 23,35 | 22,73 | 23,01 | 1,52% | 590.956,00 |
| 14.01.2025 | 23,17 | 23,26 | 22,37 | 22,66 | -1,78% | 635.574,00 |