26,355$
3,52%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 25,51 | 26,66 | 25,51 | 26,34 | 3,44% | 1.314.308,00 |
| 08.04.2026 | 25,50 | 25,73 | 25,14 | 25,46 | 2,99% | 1.112.388,00 |
| 07.04.2026 | 25,15 | 25,20 | 24,53 | 24,72 | -2,47% | 1.474.434,00 |
| 06.04.2026 | 24,76 | 25,39 | 24,76 | 25,35 | 3,01% | 471.270,00 |
| 02.04.2026 | 24,30 | 25,00 | 24,24 | 24,61 | -0,69% | 1.504.419,00 |
| 01.04.2026 | 24,31 | 25,05 | 24,31 | 24,78 | 2,35% | 1.051.536,00 |
| 31.03.2026 | 24,06 | 24,74 | 23,80 | 24,21 | 1,59% | 1.219.248,00 |
| 30.03.2026 | 24,74 | 24,85 | 23,42 | 23,83 | -3,70% | 1.353.706,00 |
| 27.03.2026 | 24,97 | 25,16 | 24,57 | 24,74 | -1,38% | 1.490.971,00 |
| 26.03.2026 | 24,28 | 25,56 | 24,16 | 25,09 | 0,60% | 1.537.664,00 |
| 25.03.2026 | 25,70 | 25,85 | 24,63 | 24,94 | -2,16% | 1.046.762,00 |
| 24.03.2026 | 24,49 | 25,56 | 24,34 | 25,49 | 3,30% | 1.372.514,00 |
| 23.03.2026 | 24,49 | 25,30 | 24,43 | 24,67 | 3,22% | 613.809,00 |
| 20.03.2026 | 24,07 | 24,28 | 23,69 | 23,90 | -0,77% | 1.443.932,00 |
| 19.03.2026 | 23,63 | 24,37 | 23,63 | 24,09 | 0,17% | 1.386.909,00 |
| 18.03.2026 | 23,79 | 24,42 | 23,79 | 24,05 | 0,75% | 1.162.313,00 |
| 17.03.2026 | 23,75 | 24,12 | 23,55 | 23,87 | 2,29% | 1.070.368,00 |
| 16.03.2026 | 23,69 | 24,12 | 23,17 | 23,33 | 0,43% | 777.462,00 |
| 13.03.2026 | 23,01 | 23,40 | 22,83 | 23,23 | 0,56% | 1.598.028,00 |
| 12.03.2026 | 23,45 | 23,84 | 22,96 | 23,10 | -1,89% | 1.959.859,00 |
| 11.03.2026 | 23,08 | 23,79 | 23,03 | 23,55 | 1,99% | 1.336.574,00 |
| 10.03.2026 | 22,99 | 23,79 | 22,68 | 23,09 | 1,07% | 1.370.820,00 |
| 09.03.2026 | 22,84 | 22,98 | 22,04 | 22,84 | -1,85% | 2.007.032,00 |
| 06.03.2026 | 25,24 | 25,97 | 23,13 | 23,27 | -14,32% | 2.508.962,00 |
| 05.03.2026 | 27,71 | 27,77 | 26,34 | 27,16 | -2,14% | 1.856.134,00 |
| 04.03.2026 | 27,47 | 28,04 | 27,04 | 27,76 | 1,85% | 1.063.325,00 |
| 03.03.2026 | 27,67 | 27,67 | 26,38 | 27,25 | -3,20% | 2.421.876,00 |
| 02.03.2026 | 27,42 | 28,42 | 26,97 | 28,15 | 0,57% | 465.076,00 |
| 27.02.2026 | 27,93 | 28,24 | 27,56 | 27,99 | -1,17% | 2.766.377,00 |
| 26.02.2026 | 27,56 | 28,37 | 27,47 | 28,32 | 4,16% | 888.803,00 |
| 25.02.2026 | 27,43 | 27,67 | 26,94 | 27,19 | -0,23% | 713.884,00 |
| 24.02.2026 | 26,81 | 27,88 | 26,50 | 27,25 | 0,88% | 1.007.924,00 |
| 23.02.2026 | 28,41 | 28,42 | 25,94 | 27,02 | -6,10% | 578.003,00 |
| 20.02.2026 | 28,01 | 29,35 | 27,80 | 28,77 | 1,91% | 1.357.382,00 |
| 19.02.2026 | 27,80 | 28,37 | 27,54 | 28,23 | 0,73% | 1.613.629,00 |
| 18.02.2026 | 27,32 | 28,29 | 27,30 | 28,03 | 1,63% | 763.548,00 |
| 17.02.2026 | 27,85 | 28,03 | 26,94 | 27,58 | -0,36% | 1.054.998,00 |
| 13.02.2026 | 27,16 | 27,95 | 26,88 | 27,68 | 1,65% | 491.298,00 |
| 12.02.2026 | 27,76 | 28,14 | 26,63 | 27,23 | -0,77% | 527.580,00 |
| 11.02.2026 | 28,05 | 28,36 | 27,28 | 27,44 | -0,90% | 599.582,00 |
| 10.02.2026 | 27,71 | 28,26 | 27,53 | 27,69 | 0,04% | 1.655.161,00 |
| 09.02.2026 | 29,14 | 29,16 | 27,54 | 27,68 | -5,04% | 1.125.244,00 |
| 06.02.2026 | 28,44 | 29,17 | 28,39 | 29,15 | 3,55% | 654.813,00 |
| 05.02.2026 | 28,88 | 29,13 | 27,86 | 28,15 | -2,93% | 2.853.643,00 |
| 04.02.2026 | 28,92 | 29,24 | 28,14 | 29,00 | 2,33% | 664.223,00 |
| 03.02.2026 | 28,80 | 29,00 | 28,23 | 28,34 | -1,25% | 997.913,00 |
| 02.02.2026 | 27,91 | 28,78 | 27,85 | 28,70 | 2,54% | 374.171,00 |
| 30.01.2026 | 27,54 | 28,37 | 27,54 | 27,99 | 1,07% | 1.399.616,00 |
| 29.01.2026 | 27,09 | 27,71 | 26,96 | 27,69 | 2,57% | 705.890,00 |
| 28.01.2026 | 26,92 | 27,14 | 26,63 | 27,00 | 0,58% | 664.149,00 |
| 27.01.2026 | 26,80 | 27,04 | 26,42 | 26,84 | 0,58% | 1.005.863,00 |
| 26.01.2026 | 27,10 | 27,24 | 26,51 | 26,69 | -1,50% | 276.758,00 |
| 23.01.2026 | 27,20 | 27,57 | 26,90 | 27,09 | -0,42% | 1.296.819,00 |
| 22.01.2026 | 27,43 | 27,88 | 27,05 | 27,21 | 0,29% | 1.376.025,00 |
| 21.01.2026 | 26,43 | 27,19 | 26,24 | 27,13 | 3,67% | 958.462,00 |
| 20.01.2026 | 26,40 | 26,66 | 25,79 | 26,17 | -2,13% | 1.139.827,00 |
| 16.01.2026 | 27,39 | 27,41 | 26,67 | 26,74 | -2,02% | 735.398,00 |
| 15.01.2026 | 26,51 | 27,37 | 26,33 | 27,29 | 2,33% | 750.181,00 |
| 14.01.2026 | 27,38 | 27,79 | 26,61 | 26,67 | -2,77% | 1.179.466,00 |
| 13.01.2026 | 27,82 | 28,05 | 27,35 | 27,43 | -1,12% | 534.231,00 |
| 12.01.2026 | 28,28 | 28,28 | 26,94 | 27,74 | -2,10% | 646.984,00 |
| 09.01.2026 | 28,58 | 29,09 | 27,79 | 28,33 | -0,19% | 1.655.658,00 |
| 08.01.2026 | 27,65 | 28,84 | 27,53 | 28,39 | 6,61% | 1.753.600,00 |
| 07.01.2026 | 27,05 | 27,08 | 26,49 | 26,63 | -1,59% | 828.881,00 |
| 06.01.2026 | 25,55 | 27,11 | 25,51 | 27,06 | 6,33% | 1.344.819,00 |
| 05.01.2026 | 25,24 | 25,75 | 25,10 | 25,45 | 1,11% | 687.679,00 |
| 02.01.2026 | 25,80 | 25,92 | 24,78 | 25,17 | -1,68% | 1.298.105,00 |
| 31.12.2025 | 25,90 | 25,90 | 25,53 | 25,60 | -1,16% | 794.306,00 |
| 30.12.2025 | 25,83 | 25,90 | 25,56 | 25,90 | -0,27% | 479.349,00 |
| 29.12.2025 | 26,18 | 26,18 | 25,57 | 25,97 | -0,69% | 529.034,00 |
| 26.12.2025 | 26,41 | 26,52 | 26,04 | 26,15 | -1,47% | 676.435,00 |
| 24.12.2025 | 26,51 | 26,65 | 26,23 | 26,54 | 0,63% | 369.334,00 |
| 23.12.2025 | 27,19 | 27,19 | 26,09 | 26,37 | -3,03% | 1.231.493,00 |
| 22.12.2025 | 28,05 | 28,32 | 27,13 | 27,20 | -2,96% | 533.946,00 |
| 19.12.2025 | 27,19 | 28,07 | 26,95 | 28,03 | 2,60% | 1.330.368,00 |
| 18.12.2025 | 27,58 | 27,95 | 27,23 | 27,32 | 0,40% | 1.179.118,00 |
| 17.12.2025 | 27,82 | 28,10 | 27,18 | 27,21 | 0,50% | 948.098,00 |
| 16.12.2025 | 27,47 | 27,49 | 26,74 | 27,07 | 0,95% | 893.889,00 |
| 15.12.2025 | 26,57 | 27,09 | 26,37 | 26,82 | 1,82% | 1.211.122,00 |
| 12.12.2025 | 26,80 | 27,11 | 26,10 | 26,34 | -1,53% | 563.676,00 |
| 11.12.2025 | 26,55 | 27,22 | 26,44 | 26,75 | 0,19% | 876.992,00 |
| 10.12.2025 | 25,81 | 26,82 | 25,55 | 26,70 | 2,06% | 847.987,00 |
| 09.12.2025 | 25,40 | 26,34 | 25,29 | 26,16 | 2,39% | 1.141.331,00 |
| 08.12.2025 | 26,70 | 26,70 | 25,22 | 25,55 | -3,86% | 1.252.739,00 |
| 05.12.2025 | 26,45 | 26,76 | 26,12 | 26,57 | 0,19% | 565.558,00 |
| 04.12.2025 | 26,93 | 27,05 | 25,94 | 26,52 | -1,27% | 798.179,00 |
| 03.12.2025 | 27,01 | 27,28 | 26,79 | 26,86 | 0,04% | 729.647,00 |
| 02.12.2025 | 27,48 | 27,52 | 26,65 | 26,85 | -2,47% | 834.635,00 |
| 01.12.2025 | 26,74 | 27,57 | 26,74 | 27,53 | 1,79% | 206.482,00 |
| 28.11.2025 | 27,58 | 27,58 | 27,02 | 27,05 | -1,85% | 440.482,00 |
| 26.11.2025 | 26,76 | 27,97 | 26,69 | 27,56 | 3,57% | 2.985.565,00 |
| 25.11.2025 | 24,74 | 27,44 | 24,72 | 26,61 | 7,54% | 1.733.388,00 |
| 24.11.2025 | 25,05 | 25,05 | 24,03 | 24,74 | -0,86% | 911.579,00 |
| 21.11.2025 | 23,98 | 25,34 | 23,79 | 24,96 | 8,19% | 2.094.536,00 |
| 20.11.2025 | 23,68 | 24,20 | 23,01 | 23,07 | -1,79% | 1.768.901,00 |
| 19.11.2025 | 23,75 | 23,88 | 23,39 | 23,49 | -1,49% | 1.335.846,00 |
| 18.11.2025 | 23,51 | 24,06 | 23,45 | 23,84 | 0,27% | 869.370,00 |
| 17.11.2025 | 24,79 | 24,80 | 23,47 | 23,78 | -1,61% | 668.572,00 |
| 14.11.2025 | 24,68 | 24,70 | 24,00 | 24,17 | -0,54% | 901.675,00 |
| 13.11.2025 | 24,70 | 25,00 | 24,14 | 24,30 | -2,53% | 860.606,00 |