Börse:
15,850€
-0,94%
Echtzeit-Aktienkurs Gap (The)
Bid:
15,800€
Ask:
15,900€
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 16,10 | 16,25 | 16,05 | 16,05 | 0,31% | - |
| 20.02.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 32,00 |
| 19.02.2020 | 16,10 | 16,10 | 15,80 | 15,90 | -1,24% | 1.733,00 |
| 18.02.2020 | 16,60 | 16,60 | 16,10 | 16,10 | -3,01% | 3.596,00 |
| 17.02.2020 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 30,00 |
| 14.02.2020 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 120,00 |
| 13.02.2020 | 16,95 | 16,95 | 16,45 | 16,95 | 5,28% | - |
| 12.02.2020 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | 170,00 |
| 11.02.2020 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | 971,00 |
| 10.02.2020 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 201,00 |
| 07.02.2020 | 16,40 | 16,50 | 16,30 | 16,30 | -3,55% | 304,00 |
| 06.02.2020 | 17,00 | 17,00 | 16,90 | 16,90 | 0,60% | 1.878,00 |
| 05.02.2020 | 16,40 | 16,80 | 16,40 | 16,80 | 3,07% | 412,00 |
| 04.02.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 63,00 |
| 03.02.2020 | 15,80 | 16,10 | 15,80 | 16,10 | 3,21% | 130,00 |
| 31.01.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | 40,00 |
| 30.01.2020 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 50,00 |
| 29.01.2020 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 605,00 |
| 28.01.2020 | 16,40 | 16,50 | 16,40 | 16,50 | 4,43% | 71,00 |
| 27.01.2020 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 200,00 |
| 24.01.2020 | 16,20 | 16,20 | 16,00 | 16,00 | -0,31% | 257,00 |
| 23.01.2020 | 16,15 | 16,15 | 15,85 | 16,05 | -1,53% | - |
| 22.01.2020 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | 793,00 |
| 21.01.2020 | 16,80 | 16,80 | 16,40 | 16,40 | -1,80% | 140,00 |
| 20.01.2020 | 16,60 | 16,80 | 16,60 | 16,70 | 0,60% | 570,00 |
| 17.01.2020 | 17,50 | 17,60 | 16,60 | 16,60 | 0,00% | 520,00 |
| 16.01.2020 | 16,20 | 16,60 | 16,10 | 16,60 | 2,47% | 864,00 |
| 15.01.2020 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 40,00 |
| 14.01.2020 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 60,00 |
| 13.01.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 5,00 |
| 10.01.2020 | 15,75 | 16,05 | 15,65 | 15,95 | 2,24% | - |
| 09.01.2020 | 16,30 | 16,30 | 15,60 | 15,60 | -4,29% | 197,00 |
| 08.01.2020 | 16,10 | 16,30 | 16,10 | 16,30 | 1,24% | 644,00 |
| 07.01.2020 | 16,00 | 16,40 | 16,00 | 16,10 | -0,62% | 1.371,00 |
| 06.01.2020 | 16,10 | 16,30 | 16,10 | 16,20 | 3,18% | 1.278,00 |
| 03.01.2020 | 15,40 | 15,70 | 15,40 | 15,70 | -1,26% | 212,00 |
| 02.01.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 32,00 |
| 30.12.2019 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 115,00 |
| 27.12.2019 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 60,00 |
| 23.12.2019 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 170,00 |
| 20.12.2019 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | 371,00 |
| 19.12.2019 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 589,00 |
| 18.12.2019 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 46,00 |
| 17.12.2019 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | 496,00 |
| 16.12.2019 | 14,90 | 15,70 | 14,90 | 15,60 | 1,96% | 215,00 |
| 13.12.2019 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 20,00 |
| 12.12.2019 | 14,55 | 15,35 | 14,50 | 15,35 | 5,86% | - |
| 11.12.2019 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | 530,00 |
| 10.12.2019 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 5.000,00 |
| 09.12.2019 | 14,70 | 14,90 | 14,60 | 14,90 | 1,02% | 235,00 |
| 06.12.2019 | 14,65 | 15,05 | 14,65 | 14,75 | 1,03% | - |
| 05.12.2019 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 20,00 |
| 04.12.2019 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | 5.515,00 |
| 03.12.2019 | 14,60 | 14,60 | 14,20 | 14,30 | -2,72% | 605,00 |
| 02.12.2019 | 15,20 | 15,30 | 14,70 | 14,70 | -3,29% | 1.300,00 |
| 29.11.2019 | 15,40 | 15,50 | 15,10 | 15,20 | -1,30% | 1.183,00 |
| 28.11.2019 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | 300,00 |
| 27.11.2019 | 15,45 | 15,55 | 15,15 | 15,35 | -0,32% | - |
| 26.11.2019 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 55,00 |
| 25.11.2019 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 42,00 |
| 22.11.2019 | 15,00 | 15,30 | 14,90 | 15,30 | 4,79% | 5.100,00 |
| 21.11.2019 | 14,40 | 14,70 | 14,40 | 14,60 | -2,67% | 5.690,00 |
| 20.11.2019 | 14,90 | 15,00 | 14,60 | 15,00 | -0,99% | 534,00 |
| 19.11.2019 | 15,65 | 15,75 | 14,85 | 15,15 | -3,50% | - |
| 18.11.2019 | 16,00 | 16,00 | 15,70 | 15,70 | -1,88% | 1.060,00 |
| 15.11.2019 | 15,70 | 16,00 | 15,60 | 16,00 | 1,91% | 3.927,00 |
| 14.11.2019 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 133,00 |
| 13.11.2019 | 15,20 | 15,20 | 15,10 | 15,10 | -3,21% | 1.159,00 |
| 12.11.2019 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | 167,00 |
| 11.11.2019 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 304,00 |
| 08.11.2019 | 15,80 | 15,80 | 14,90 | 15,20 | -7,32% | 6.896,00 |
| 07.11.2019 | 16,30 | 16,40 | 16,30 | 16,40 | 2,50% | 757,00 |
| 06.11.2019 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 150,00 |
| 05.11.2019 | 16,00 | 16,10 | 16,00 | 16,10 | 3,87% | 650,00 |
| 04.11.2019 | 15,30 | 15,50 | 15,30 | 15,50 | 6,16% | 281,00 |
| 01.11.2019 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 70,00 |
| 31.10.2019 | 14,80 | 14,80 | 14,60 | 14,60 | -3,63% | 1.427,00 |
| 30.10.2019 | 15,35 | 15,45 | 15,05 | 15,15 | -1,30% | - |
| 29.10.2019 | 15,45 | 15,45 | 15,05 | 15,35 | -0,97% | - |
| 28.10.2019 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 150,00 |
| 25.10.2019 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 315,00 |
| 24.10.2019 | 15,75 | 15,85 | 15,15 | 15,65 | -0,63% | - |
| 23.10.2019 | 16,00 | 16,15 | 15,65 | 15,75 | 0,96% | - |
| 22.10.2019 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 663,00 |
| 21.10.2019 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 160,00 |
| 18.10.2019 | 14,80 | 15,10 | 14,80 | 15,10 | -5,03% | 4.663,00 |
| 17.10.2019 | 16,10 | 16,10 | 15,90 | 15,90 | 1,92% | 492,00 |
| 16.10.2019 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 150,00 |
| 15.10.2019 | 15,45 | 15,95 | 15,45 | 15,75 | 1,94% | - |
| 14.10.2019 | 15,60 | 15,60 | 15,05 | 15,45 | -1,59% | - |
| 11.10.2019 | 15,60 | 15,70 | 15,60 | 15,70 | 3,97% | 105,00 |
| 10.10.2019 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | 481,00 |
| 09.10.2019 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 78,00 |
| 08.10.2019 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 5,00 |
| 07.10.2019 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | 4.515,00 |
| 04.10.2019 | 15,20 | 15,20 | 14,80 | 14,80 | 0,68% | 2.020,00 |
| 03.10.2019 | 14,50 | 14,70 | 14,50 | 14,70 | -4,55% | 4.170,00 |
| 02.10.2019 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 160,00 |
| 01.10.2019 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 1.702,00 |
| 30.09.2019 | 15,80 | 15,80 | 15,80 | 15,80 | 0,65% | 275,00 |