19,480€
-1,48%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,63 | 19,75 | 19,31 | 19,49 | -1,44% | - |
| 18.04.2024 | 19,90 | 20,32 | 19,65 | 19,77 | -0,46% | 456,00 |
| 17.04.2024 | 19,77 | 20,12 | 19,44 | 19,86 | 0,78% | 65,00 |
| 16.04.2024 | 20,51 | 20,64 | 19,18 | 19,71 | -4,07% | 4.040,00 |
| 15.04.2024 | 21,20 | 21,45 | 20,49 | 20,55 | -2,51% | 1.559,00 |
| 12.04.2024 | 21,84 | 22,22 | 21,03 | 21,08 | -3,47% | 1.115,00 |
| 11.04.2024 | 21,52 | 22,12 | 21,11 | 21,84 | 1,40% | 818,00 |
| 10.04.2024 | 21,49 | 21,70 | 20,81 | 21,53 | 0,78% | 2.766,00 |
| 09.04.2024 | 21,50 | 21,84 | 21,25 | 21,37 | -1,23% | 100,00 |
| 08.04.2024 | 22,39 | 22,65 | 21,62 | 21,63 | -3,17% | 1.251,00 |
| 05.04.2024 | 22,82 | 23,08 | 22,29 | 22,34 | -2,00% | 100,00 |
| 04.04.2024 | 24,00 | 24,37 | 22,77 | 22,79 | -4,56% | 2.827,00 |
| 03.04.2024 | 24,65 | 24,73 | 23,88 | 23,88 | -3,63% | 703,00 |
| 02.04.2024 | 25,10 | 25,40 | 24,19 | 24,78 | -2,98% | 17.246,00 |
| 28.03.2024 | 25,27 | 25,68 | 24,99 | 25,55 | 1,37% | 900,00 |
| 27.03.2024 | 25,19 | 25,94 | 25,07 | 25,20 | -1,58% | 1.231,00 |
| 26.03.2024 | 25,74 | 26,12 | 25,46 | 25,61 | -0,54% | 1.604,00 |
| 25.03.2024 | 26,27 | 27,30 | 25,45 | 25,75 | -1,06% | 13.069,00 |
| 22.03.2024 | 26,37 | 26,37 | 25,66 | 26,02 | -0,50% | 2.574,00 |
| 21.03.2024 | 24,76 | 26,32 | 24,54 | 26,15 | 5,85% | 6.995,00 |
| 20.03.2024 | 23,52 | 24,75 | 23,23 | 24,71 | 5,78% | 3.145,00 |
| 19.03.2024 | 22,73 | 23,41 | 22,22 | 23,36 | 2,79% | 1.524,00 |
| 18.03.2024 | 21,64 | 22,78 | 21,54 | 22,72 | 4,77% | 1.525,00 |
| 15.03.2024 | 21,09 | 21,94 | 21,02 | 21,69 | 2,65% | 535,00 |
| 14.03.2024 | 21,10 | 21,15 | 20,42 | 21,13 | 0,28% | 1.290,00 |
| 13.03.2024 | 20,63 | 21,29 | 20,63 | 21,07 | 1,30% | 1.095,00 |
| 12.03.2024 | 19,81 | 21,18 | 19,74 | 20,80 | 4,83% | 1.656,00 |
| 11.03.2024 | 19,07 | 20,09 | 18,75 | 19,84 | 3,92% | 2.213,00 |
| 08.03.2024 | 18,55 | 19,38 | 17,78 | 19,09 | 7,98% | 5.273,00 |
| 07.03.2024 | 17,43 | 18,17 | 17,38 | 17,68 | 1,22% | 2.293,00 |
| 06.03.2024 | 18,48 | 18,68 | 17,43 | 17,47 | -5,27% | 3.001,00 |
| 05.03.2024 | 17,69 | 18,57 | 17,48 | 18,44 | 4,14% | 1.966,00 |
| 04.03.2024 | 17,56 | 17,95 | 17,49 | 17,71 | 0,60% | 1.289,00 |
| 01.03.2024 | 17,53 | 17,91 | 17,38 | 17,60 | 0,43% | 151,00 |
| 29.02.2024 | 17,75 | 18,11 | 17,33 | 17,53 | -1,39% | 620,00 |
| 28.02.2024 | 18,18 | 18,20 | 17,66 | 17,78 | -2,03% | - |
| 27.02.2024 | 17,83 | 18,23 | 17,76 | 18,14 | 1,65% | 50,00 |
| 26.02.2024 | 17,95 | 18,74 | 17,68 | 17,85 | -0,74% | - |
| 23.02.2024 | 17,66 | 18,09 | 17,41 | 17,98 | 1,68% | - |
| 22.02.2024 | 17,71 | 18,07 | 17,53 | 17,68 | -0,24% | 222,00 |
| 21.02.2024 | 17,61 | 17,74 | 17,33 | 17,73 | 0,68% | 558,00 |
| 20.02.2024 | 18,30 | 18,36 | 17,56 | 17,61 | -3,96% | 202,00 |
| 19.02.2024 | 18,35 | 18,55 | 18,15 | 18,33 | -0,05% | 104,00 |
| 16.02.2024 | 18,60 | 18,76 | 18,17 | 18,34 | -1,34% | 30,00 |
| 15.02.2024 | 18,78 | 18,98 | 18,48 | 18,59 | -0,91% | 320,00 |
| 14.02.2024 | 18,44 | 18,90 | 18,35 | 18,76 | 1,49% | - |
| 13.02.2024 | 19,08 | 19,13 | 18,08 | 18,49 | -3,05% | - |
| 12.02.2024 | 18,53 | 19,76 | 18,50 | 19,07 | 2,76% | 200,00 |
| 09.02.2024 | 18,56 | 18,79 | 18,28 | 18,56 | -0,30% | 140,00 |
| 08.02.2024 | 18,44 | 19,02 | 18,39 | 18,61 | 0,98% | 450,00 |
| 07.02.2024 | 18,39 | 18,50 | 18,08 | 18,43 | 0,45% | 25,00 |
| 06.02.2024 | 18,58 | 18,69 | 18,25 | 18,35 | -1,44% | 114,00 |
| 05.02.2024 | 18,32 | 18,68 | 17,95 | 18,62 | 1,36% | 1.051,00 |
| 02.02.2024 | 17,79 | 18,42 | 17,61 | 18,37 | 3,35% | 400,00 |
| 01.02.2024 | 17,32 | 17,89 | 17,23 | 17,77 | 2,82% | - |
| 31.01.2024 | 17,89 | 17,93 | 17,24 | 17,28 | -3,07% | 713,00 |
| 30.01.2024 | 17,92 | 18,21 | 17,68 | 17,83 | -0,52% | 1.183,00 |
| 29.01.2024 | 18,18 | 18,25 | 17,73 | 17,92 | -1,36% | 400,00 |
| 26.01.2024 | 17,94 | 18,32 | 17,77 | 18,17 | 0,87% | 12,00 |
| 25.01.2024 | 17,47 | 18,20 | 17,43 | 18,01 | 3,51% | 490,00 |
| 24.01.2024 | 17,48 | 17,70 | 17,29 | 17,40 | -0,56% | 714,00 |
| 23.01.2024 | 17,38 | 17,84 | 17,35 | 17,50 | 0,59% | 500,00 |
| 22.01.2024 | 17,38 | 17,73 | 17,19 | 17,40 | 0,14% | 316,00 |
| 19.01.2024 | 16,99 | 17,55 | 16,90 | 17,37 | 2,15% | 396,00 |
| 18.01.2024 | 17,80 | 18,16 | 16,89 | 17,01 | -4,72% | 86,00 |
| 17.01.2024 | 18,19 | 18,24 | 17,85 | 17,85 | -2,11% | 6,00 |
| 16.01.2024 | 18,25 | 18,63 | 18,06 | 18,24 | -0,22% | 2.740,00 |
| 15.01.2024 | 18,43 | 18,44 | 17,99 | 18,28 | -1,14% | 3.103,00 |
| 12.01.2024 | 19,09 | 19,26 | 18,49 | 18,49 | -3,31% | 455,00 |
| 11.01.2024 | 19,42 | 19,45 | 18,87 | 19,12 | -1,47% | 1.390,00 |
| 10.01.2024 | 19,48 | 19,72 | 19,32 | 19,40 | -0,53% | 80,00 |
| 09.01.2024 | 19,75 | 20,06 | 19,50 | 19,51 | -1,13% | 1.562,00 |
| 08.01.2024 | 18,92 | 19,93 | 18,82 | 19,73 | 3,87% | 2.222,00 |
| 05.01.2024 | 18,40 | 19,26 | 18,16 | 18,99 | 3,36% | 300,00 |
| 04.01.2024 | 18,55 | 18,71 | 18,25 | 18,38 | -0,70% | 2.115,00 |
| 03.01.2024 | 19,02 | 19,22 | 18,31 | 18,51 | -2,84% | 284,00 |
| 02.01.2024 | 18,93 | 19,07 | 18,32 | 19,05 | -0,27% | 879,00 |
| 29.12.2023 | 19,09 | 19,30 | 18,92 | 19,10 | 0,12% | 216,00 |
| 28.12.2023 | 19,21 | 19,23 | 18,89 | 19,08 | -0,43% | 1.146,00 |
| 27.12.2023 | 19,47 | 19,64 | 19,04 | 19,16 | -0,35% | 1.323,00 |
| 22.12.2023 | 19,05 | 19,46 | 18,95 | 19,23 | -0,48% | - |
| 21.12.2023 | 18,92 | 19,41 | 18,76 | 19,32 | 1,99% | 1.752,00 |
| 20.12.2023 | 19,71 | 19,91 | 18,93 | 18,94 | -3,86% | 689,00 |
| 19.12.2023 | 19,16 | 19,84 | 18,96 | 19,70 | 2,68% | 1.727,00 |
| 18.12.2023 | 19,56 | 19,75 | 19,07 | 19,19 | -1,84% | 2.546,00 |
| 15.12.2023 | 19,22 | 19,77 | 19,22 | 19,55 | 1,16% | 803,00 |
| 14.12.2023 | 19,40 | 19,56 | 19,05 | 19,32 | 0,42% | 2.545,00 |
| 13.12.2023 | 19,62 | 19,73 | 19,08 | 19,24 | -3,51% | 2.586,00 |
| 12.12.2023 | 20,21 | 20,34 | 19,85 | 19,94 | -1,82% | 2.187,00 |
| 11.12.2023 | 19,84 | 20,53 | 19,84 | 20,31 | 1,10% | 5.381,00 |
| 08.12.2023 | 19,98 | 20,20 | 19,77 | 20,09 | 1,39% | 1.010,00 |
| 07.12.2023 | 19,20 | 19,82 | 19,20 | 19,82 | 1,38% | 1.035,00 |
| 06.12.2023 | 19,47 | 19,56 | 19,35 | 19,55 | 1,64% | 517,00 |
| 05.12.2023 | 19,30 | 19,30 | 18,85 | 19,23 | -0,10% | 1.354,00 |
| 04.12.2023 | 19,25 | 19,44 | 19,12 | 19,25 | -0,03% | 1.203,00 |
| 01.12.2023 | 18,26 | 19,31 | 18,26 | 19,26 | 5,88% | 1.002,00 |
| 30.11.2023 | 18,62 | 18,62 | 18,19 | 18,19 | -0,47% | 1.064,00 |
| 29.11.2023 | 17,75 | 18,42 | 17,75 | 18,27 | 3,07% | 1.039,00 |
| 28.11.2023 | 17,60 | 17,85 | 17,57 | 17,73 | -0,17% | 1.923,00 |
| 27.11.2023 | 17,08 | 17,82 | 17,08 | 17,76 | 3,11% | 1.280,00 |