18,451€
3,08%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,28 | 18,59 | 18,26 | 18,51 | 3,39% | 722,00 |
| 30.09.2025 | 18,28 | 18,28 | 17,87 | 17,90 | -1,61% | 326,00 |
| 29.09.2025 | 18,48 | 18,48 | 18,07 | 18,19 | -2,70% | 2.406,00 |
| 26.09.2025 | 18,88 | 19,13 | 18,70 | 18,70 | -4,94% | 2.429,00 |
| 24.09.2025 | 19,26 | 19,68 | 19,26 | 19,67 | 1,20% | 1.568,00 |
| 23.09.2025 | 19,53 | 19,53 | 19,43 | 19,43 | 2,58% | 950,00 |
| 22.09.2025 | 18,89 | 18,95 | 18,62 | 18,95 | -0,80% | 2.305,00 |
| 19.09.2025 | 19,68 | 19,74 | 18,93 | 19,10 | -1,20% | 1.222,00 |
| 18.09.2025 | 19,26 | 19,38 | 19,26 | 19,33 | 0,18% | 1.036,00 |
| 17.09.2025 | 19,36 | 19,36 | 19,30 | 19,30 | 0,91% | 201,00 |
| 16.09.2025 | 19,17 | 19,17 | 19,12 | 19,12 | -4,96% | 3.589,00 |
| 15.09.2025 | 19,38 | 20,12 | 19,38 | 20,12 | 3,18% | 1.425,00 |
| 12.09.2025 | 20,55 | 20,55 | 19,50 | 19,50 | -5,73% | 790,00 |
| 11.09.2025 | 20,73 | 20,73 | 20,50 | 20,69 | 1,75% | 2.933,00 |
| 10.09.2025 | 20,61 | 20,74 | 20,18 | 20,33 | -0,34% | 2.292,00 |
| 09.09.2025 | 20,40 | 20,49 | 20,40 | 20,40 | 0,10% | 5.049,00 |
| 08.09.2025 | 20,21 | 20,38 | 20,03 | 20,38 | 0,47% | 885,00 |
| 05.09.2025 | 20,53 | 20,80 | 20,24 | 20,29 | -0,56% | 7.659,00 |
| 04.09.2025 | 19,60 | 20,45 | 19,60 | 20,40 | 5,15% | 6.198,00 |
| 03.09.2025 | 19,51 | 19,51 | 19,14 | 19,40 | 1,36% | 557,00 |
| 02.09.2025 | 18,78 | 19,31 | 18,52 | 19,14 | 1,05% | 11.059,00 |
| 01.09.2025 | 18,93 | 18,94 | 18,63 | 18,94 | 1,02% | 10,00 |
| 29.08.2025 | 18,41 | 18,84 | 18,41 | 18,75 | 1,34% | 5.969,00 |
| 28.08.2025 | 19,39 | 19,40 | 18,50 | 18,50 | -3,23% | 2.292,00 |
| 27.08.2025 | 18,47 | 19,15 | 18,30 | 19,12 | 3,03% | 11.772,00 |
| 26.08.2025 | 18,49 | 18,72 | 18,46 | 18,56 | 0,45% | 4.821,00 |
| 25.08.2025 | 18,40 | 18,55 | 18,40 | 18,47 | 0,14% | 2.398,00 |
| 22.08.2025 | 17,94 | 18,45 | 17,94 | 18,45 | 1,05% | 2.181,00 |
| 21.08.2025 | 17,93 | 18,31 | 17,66 | 18,26 | 4,33% | 13.594,00 |
| 20.08.2025 | 17,74 | 17,74 | 17,50 | 17,50 | -1,03% | 2.101,00 |
| 19.08.2025 | 17,77 | 18,01 | 17,68 | 17,68 | -1,13% | 3.580,00 |
| 18.08.2025 | 17,56 | 17,88 | 17,56 | 17,88 | 0,96% | 4.363,00 |
| 15.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,64% | 100,00 |
| 14.08.2025 | 18,24 | 18,24 | 17,56 | 17,83 | -1,35% | 941,00 |
| 13.08.2025 | 17,59 | 18,07 | 17,59 | 18,07 | 6,60% | 1.792,00 |
| 11.08.2025 | 17,16 | 17,16 | 16,83 | 16,95 | -0,41% | 346,00 |
| 08.08.2025 | 16,90 | 17,02 | 16,90 | 17,02 | -2,55% | 936,00 |
| 07.08.2025 | 17,27 | 17,48 | 17,23 | 17,47 | 2,19% | 1.622,00 |
| 06.08.2025 | 16,80 | 17,09 | 16,77 | 17,09 | 1,63% | 404,00 |
| 05.08.2025 | 16,82 | 16,82 | 16,65 | 16,82 | 0,12% | 1.858,00 |
| 04.08.2025 | 16,22 | 16,90 | 16,20 | 16,80 | 2,78% | 3.649,00 |
| 01.08.2025 | 16,84 | 16,84 | 16,23 | 16,35 | -4,88% | 1.448,00 |
| 31.07.2025 | 17,14 | 17,37 | 17,13 | 17,18 | -0,02% | 443,00 |
| 30.07.2025 | 17,07 | 17,34 | 16,90 | 17,19 | -0,32% | 274,00 |
| 29.07.2025 | 17,55 | 17,62 | 17,18 | 17,24 | -1,67% | 2.022,00 |
| 28.07.2025 | 17,74 | 17,77 | 17,54 | 17,54 | 1,13% | 827,00 |
| 25.07.2025 | 17,57 | 17,57 | 17,34 | 17,34 | -1,45% | 600,00 |
| 24.07.2025 | 17,65 | 17,72 | 17,49 | 17,60 | -0,31% | 356,00 |
| 23.07.2025 | 17,83 | 17,84 | 17,65 | 17,65 | 0,19% | 390,00 |
| 22.07.2025 | 17,71 | 17,96 | 17,53 | 17,62 | -0,75% | 1.112,00 |
| 21.07.2025 | 17,23 | 17,91 | 17,23 | 17,75 | 0,68% | 2.559,00 |
| 18.07.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,41% | 46,00 |
| 17.07.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,70% | 113,00 |
| 16.07.2025 | 17,89 | 17,95 | 17,03 | 17,26 | -2,81% | 1.695,00 |
| 15.07.2025 | 18,51 | 18,51 | 17,76 | 17,76 | -3,98% | 9.462,00 |
| 14.07.2025 | 19,32 | 19,50 | 18,50 | 18,50 | -5,61% | 7.899,00 |
| 11.07.2025 | 19,84 | 19,84 | 19,60 | 19,60 | -1,01% | 871,00 |
| 10.07.2025 | 19,24 | 19,86 | 19,24 | 19,80 | 2,86% | 23.066,00 |
| 09.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,06% | 1.000,00 |
| 08.07.2025 | 19,25 | 19,26 | 19,10 | 19,26 | -1,02% | 520,00 |
| 07.07.2025 | 19,24 | 19,83 | 19,24 | 19,46 | 0,98% | 2.659,00 |
| 03.07.2025 | 19,28 | 19,28 | 19,20 | 19,27 | -0,71% | 256,00 |
| 02.07.2025 | 19,27 | 19,41 | 18,99 | 19,41 | 1,26% | 933,00 |
| 01.07.2025 | 18,38 | 19,48 | 18,38 | 19,17 | 3,44% | 6.168,00 |
| 30.06.2025 | 18,67 | 18,80 | 18,53 | 18,53 | -0,91% | 3.835,00 |
| 27.06.2025 | 18,94 | 18,94 | 18,56 | 18,70 | -0,16% | 268,00 |
| 26.06.2025 | 18,26 | 18,77 | 18,26 | 18,73 | 1,11% | 4.079,00 |
| 25.06.2025 | 18,44 | 18,70 | 18,44 | 18,52 | -0,62% | 780,00 |
| 24.06.2025 | 18,86 | 18,86 | 18,64 | 18,64 | 1,21% | 440,00 |
| 23.06.2025 | 18,61 | 18,61 | 18,31 | 18,42 | 0,17% | 23.585,00 |
| 20.06.2025 | 18,21 | 18,39 | 18,21 | 18,39 | 1,19% | 543,00 |
| 19.06.2025 | 17,92 | 18,17 | 17,92 | 18,17 | -1,25% | 251,00 |
| 18.06.2025 | 18,21 | 18,45 | 18,18 | 18,40 | 0,32% | 6.198,00 |
| 17.06.2025 | 18,17 | 18,45 | 18,12 | 18,34 | -0,07% | 655,00 |
| 16.06.2025 | 18,23 | 18,35 | 18,19 | 18,35 | 2,52% | 893,00 |
| 13.06.2025 | 18,33 | 18,53 | 17,90 | 17,90 | -4,25% | 1.495,00 |
| 12.06.2025 | 19,19 | 19,19 | 18,60 | 18,70 | -3,13% | 2.278,00 |
| 11.06.2025 | 19,54 | 19,73 | 19,27 | 19,30 | -0,87% | 3.291,00 |
| 10.06.2025 | 19,66 | 19,66 | 19,31 | 19,47 | -0,80% | 7.631,00 |
| 09.06.2025 | 19,32 | 19,66 | 19,07 | 19,63 | 1,87% | 575,00 |
| 06.06.2025 | 18,70 | 19,27 | 18,64 | 19,27 | 3,26% | 4.629,00 |
| 05.06.2025 | 18,53 | 19,18 | 18,40 | 18,66 | 1,31% | 12.912,00 |
| 04.06.2025 | 19,40 | 19,59 | 18,36 | 18,42 | -5,48% | 10.600,00 |
| 03.06.2025 | 19,35 | 19,65 | 19,35 | 19,49 | -0,30% | 1.809,00 |
| 02.06.2025 | 20,20 | 20,80 | 18,99 | 19,54 | -0,79% | 23.301,00 |
| 30.05.2025 | 21,01 | 21,55 | 19,50 | 19,70 | -22,32% | 72.760,00 |
| 29.05.2025 | 25,73 | 25,99 | 25,36 | 25,36 | 0,67% | 1.494,00 |
| 27.05.2025 | 25,49 | 25,74 | 25,19 | 25,19 | 0,34% | 1.217,00 |
| 26.05.2025 | 25,14 | 25,14 | 25,11 | 25,11 | -0,55% | 213,00 |
| 23.05.2025 | 25,26 | 25,26 | 25,16 | 25,25 | -1,52% | 160,00 |
| 22.05.2025 | 24,76 | 25,64 | 24,76 | 25,64 | 5,02% | 220,00 |
| 21.05.2025 | 24,08 | 24,55 | 24,08 | 24,41 | -2,79% | 350,00 |
| 20.05.2025 | 24,56 | 25,11 | 24,56 | 25,11 | 1,21% | 749,00 |
| 19.05.2025 | 24,87 | 24,87 | 24,81 | 24,81 | 0,85% | 1.008,00 |
| 16.05.2025 | 23,50 | 24,60 | 23,47 | 24,60 | 6,75% | 481,00 |
| 15.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,20% | 150,00 |
| 14.05.2025 | 22,29 | 23,00 | 22,27 | 23,00 | 1,77% | 1.654,00 |
| 13.05.2025 | 22,52 | 22,60 | 22,51 | 22,60 | 8,16% | 145,00 |
| 12.05.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,34% | 1.399,00 |
| 08.05.2025 | 20,63 | 20,91 | 20,44 | 20,83 | 2,06% | 1.261,00 |