Börse:
18,268€
-0,73%
Echtzeit-Aktienkurs Gap (The)
Bid:
18,224€
Ask:
18,312€
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 18,27 | 18,45 | 17,93 | 18,26 | -0,78% | 380,00 |
| 14.01.2021 | 18,35 | 18,78 | 18,26 | 18,40 | 0,33% | 690,00 |
| 13.01.2021 | 18,97 | 19,08 | 18,07 | 18,34 | -3,87% | 1.357,00 |
| 12.01.2021 | 18,45 | 19,33 | 18,16 | 19,08 | 3,93% | 1.868,00 |
| 11.01.2021 | 17,46 | 18,39 | 17,17 | 18,36 | 4,54% | 1.113,00 |
| 08.01.2021 | 17,63 | 17,88 | 17,34 | 17,56 | 0,30% | 50,00 |
| 07.01.2021 | 17,49 | 17,84 | 17,40 | 17,51 | 0,85% | 990,00 |
| 06.01.2021 | 16,06 | 17,60 | 15,77 | 17,36 | 8,11% | - |
| 05.01.2021 | 15,70 | 16,20 | 15,56 | 16,06 | 2,18% | 2.406,00 |
| 04.01.2021 | 16,48 | 16,58 | 15,61 | 15,72 | -4,15% | 6.156,00 |
| 30.12.2020 | 16,29 | 16,41 | 16,28 | 16,40 | 0,09% | 130,00 |
| 29.12.2020 | 16,76 | 16,77 | 16,26 | 16,38 | -1,46% | 506,00 |
| 28.12.2020 | 16,72 | 17,04 | 16,56 | 16,62 | -2,18% | 330,00 |
| 23.12.2020 | 16,41 | 17,10 | 16,32 | 17,00 | 2,93% | 739,00 |
| 22.12.2020 | 16,58 | 16,90 | 16,48 | 16,51 | -0,72% | 12,00 |
| 21.12.2020 | 16,60 | 16,82 | 15,83 | 16,63 | 0,68% | 790,00 |
| 18.12.2020 | 16,86 | 16,94 | 16,36 | 16,52 | -2,32% | 1.372,00 |
| 17.12.2020 | 16,64 | 16,94 | 16,43 | 16,91 | 1,55% | 300,00 |
| 16.12.2020 | 16,98 | 17,15 | 16,42 | 16,65 | -2,01% | 850,00 |
| 15.12.2020 | 16,79 | 17,16 | 16,67 | 17,00 | 1,52% | 5.154,00 |
| 14.12.2020 | 17,26 | 17,43 | 16,68 | 16,74 | -2,76% | 2.772,00 |
| 11.12.2020 | 17,89 | 17,95 | 17,14 | 17,22 | -3,55% | 266,00 |
| 10.12.2020 | 18,11 | 18,22 | 17,60 | 17,85 | -1,08% | 1.550,00 |
| 09.12.2020 | 17,79 | 18,24 | 17,60 | 18,04 | 1,66% | 885,00 |
| 08.12.2020 | 17,48 | 17,89 | 17,18 | 17,75 | 1,17% | 65,00 |
| 07.12.2020 | 17,45 | 17,78 | 17,09 | 17,54 | -0,84% | 745,00 |
| 04.12.2020 | 17,46 | 17,69 | 17,20 | 17,69 | 1,56% | 857,00 |
| 03.12.2020 | 17,26 | 17,76 | 17,10 | 17,42 | 0,83% | 856,00 |
| 02.12.2020 | 17,74 | 17,94 | 17,14 | 17,28 | -3,86% | 3.295,00 |
| 01.12.2020 | 17,71 | 18,12 | 17,54 | 17,97 | 2,33% | 5.762,00 |
| 30.11.2020 | 17,97 | 18,31 | 17,02 | 17,56 | -3,24% | 3.820,00 |
| 27.11.2020 | 18,36 | 18,70 | 18,00 | 18,15 | -0,97% | 8.620,00 |
| 26.11.2020 | 18,26 | 18,80 | 18,26 | 18,33 | 1,56% | 5.051,00 |
| 25.11.2020 | 20,05 | 20,49 | 17,90 | 18,04 | -20,15% | 12.584,00 |
| 24.11.2020 | 22,59 | 22,93 | 21,73 | 22,60 | 2,87% | 4.007,00 |
| 23.11.2020 | 21,20 | 22,45 | 21,07 | 21,97 | 6,70% | 1.867,00 |
| 20.11.2020 | 20,37 | 20,95 | 20,37 | 20,59 | 0,07% | 123,00 |
| 19.11.2020 | 20,07 | 20,62 | 19,68 | 20,57 | 2,93% | 136,00 |
| 18.11.2020 | 20,58 | 21,14 | 19,98 | 19,99 | -3,50% | 1.714,00 |
| 17.11.2020 | 20,33 | 20,98 | 19,86 | 20,71 | 1,69% | 928,00 |
| 16.11.2020 | 18,80 | 20,38 | 18,74 | 20,37 | 9,02% | 417,00 |
| 13.11.2020 | 18,48 | 19,02 | 18,43 | 18,68 | 1,98% | 916,00 |
| 12.11.2020 | 19,25 | 19,28 | 18,25 | 18,32 | -5,37% | 411,00 |
| 11.11.2020 | 19,82 | 20,03 | 19,23 | 19,36 | -2,18% | 3.536,00 |
| 10.11.2020 | 19,47 | 19,85 | 19,14 | 19,79 | 0,92% | 360,00 |
| 09.11.2020 | 18,24 | 21,32 | 18,23 | 19,61 | 8,59% | 1.886,00 |
| 06.11.2020 | 17,93 | 18,52 | 17,73 | 18,06 | 0,23% | 245,00 |
| 05.11.2020 | 17,90 | 18,45 | 17,74 | 18,02 | 0,86% | 109,00 |
| 04.11.2020 | 18,00 | 18,25 | 17,29 | 17,87 | -0,57% | 159,00 |
| 03.11.2020 | 17,97 | 18,14 | 17,74 | 17,97 | 0,46% | 471,00 |
| 02.11.2020 | 16,65 | 17,96 | 16,61 | 17,89 | 6,85% | 931,00 |
| 30.10.2020 | 16,53 | 16,93 | 16,05 | 16,74 | 0,24% | 5.935,00 |
| 29.10.2020 | 16,64 | 17,16 | 16,45 | 16,70 | 1,01% | 250,00 |
| 28.10.2020 | 17,26 | 17,27 | 16,48 | 16,53 | -4,33% | 3.824,00 |
| 27.10.2020 | 17,62 | 17,74 | 17,18 | 17,28 | -0,92% | 348,00 |
| 26.10.2020 | 17,91 | 18,11 | 17,32 | 17,44 | -3,30% | 1.494,00 |
| 23.10.2020 | 18,16 | 18,19 | 17,14 | 18,04 | 0,58% | 1.776,00 |
| 22.10.2020 | 15,64 | 18,32 | 15,47 | 17,93 | 13,88% | 919,00 |
| 21.10.2020 | 16,26 | 16,30 | 15,47 | 15,75 | -2,22% | 501,00 |
| 20.10.2020 | 16,26 | 16,55 | 16,10 | 16,10 | -0,85% | 483,00 |
| 19.10.2020 | 16,59 | 16,95 | 16,18 | 16,24 | -1,51% | 528,00 |
| 16.10.2020 | 16,97 | 17,14 | 16,42 | 16,49 | -2,59% | 300,00 |
| 15.10.2020 | 16,63 | 16,97 | 16,27 | 16,93 | 1,50% | 136,00 |
| 14.10.2020 | 16,48 | 16,86 | 16,43 | 16,68 | 1,23% | 193,00 |
| 13.10.2020 | 16,40 | 16,63 | 16,22 | 16,48 | 1,02% | 499,00 |
| 12.10.2020 | 16,82 | 17,21 | 16,29 | 16,31 | -2,91% | 2.174,00 |
| 09.10.2020 | 17,02 | 17,03 | 16,34 | 16,80 | -0,67% | 501,00 |
| 08.10.2020 | 16,89 | 17,10 | 16,37 | 16,91 | 0,25% | 1.880,00 |
| 07.10.2020 | 15,93 | 16,89 | 15,91 | 16,87 | 6,33% | 1.598,00 |
| 06.10.2020 | 16,28 | 16,65 | 15,83 | 15,87 | -3,08% | 782,00 |
| 05.10.2020 | 15,71 | 16,42 | 15,65 | 16,37 | 4,49% | 1.155,00 |
| 02.10.2020 | 14,98 | 15,76 | 14,66 | 15,67 | 3,07% | 1.361,00 |
| 01.10.2020 | 14,62 | 15,31 | 14,60 | 15,20 | 4,69% | 1.221,00 |
| 30.09.2020 | 14,12 | 14,92 | 14,10 | 14,52 | 2,02% | 1.447,00 |
| 29.09.2020 | 14,79 | 14,83 | 14,03 | 14,23 | -3,48% | 100,00 |
| 28.09.2020 | 14,12 | 14,96 | 14,08 | 14,74 | 5,07% | 295,00 |
| 25.09.2020 | 14,05 | 14,14 | 13,74 | 14,03 | 0,31% | - |
| 24.09.2020 | 14,20 | 14,33 | 13,56 | 13,99 | -1,60% | 440,00 |
| 23.09.2020 | 14,42 | 14,86 | 14,21 | 14,22 | -0,19% | 1.947,00 |
| 22.09.2020 | 13,92 | 14,36 | 13,92 | 14,24 | 2,36% | - |
| 21.09.2020 | 14,10 | 14,21 | 13,64 | 13,91 | -1,95% | 3.297,00 |
| 18.09.2020 | 14,26 | 14,48 | 13,92 | 14,19 | -0,35% | 403,00 |
| 17.09.2020 | 14,51 | 14,55 | 14,09 | 14,24 | -2,63% | 40,00 |
| 16.09.2020 | 14,26 | 14,81 | 14,11 | 14,63 | 2,61% | 745,00 |
| 15.09.2020 | 14,60 | 14,73 | 14,23 | 14,25 | -2,42% | 100,00 |
| 14.09.2020 | 14,23 | 14,62 | 14,12 | 14,61 | 3,79% | 188,00 |
| 11.09.2020 | 14,46 | 14,54 | 13,99 | 14,07 | -2,26% | 272,00 |
| 10.09.2020 | 14,83 | 15,12 | 14,33 | 14,40 | -2,72% | 395,00 |
| 09.09.2020 | 14,71 | 14,90 | 14,48 | 14,80 | 0,87% | - |
| 08.09.2020 | 14,89 | 14,99 | 14,46 | 14,67 | -1,06% | 1.382,00 |
| 07.09.2020 | 14,81 | 14,83 | 14,79 | 14,83 | 1,19% | 67,00 |
| 04.09.2020 | 14,66 | 14,66 | 14,66 | 14,66 | -1,28% | 60,00 |
| 03.09.2020 | 15,34 | 15,34 | 14,85 | 14,85 | -4,22% | 721,00 |
| 02.09.2020 | 14,93 | 15,50 | 14,93 | 15,50 | 4,05% | 1.125,00 |
| 01.09.2020 | 14,39 | 14,90 | 14,39 | 14,90 | 1,46% | 926,00 |
| 31.08.2020 | 14,80 | 14,80 | 14,60 | 14,68 | -0,01% | 423,00 |
| 28.08.2020 | 14,37 | 14,96 | 14,25 | 14,68 | -0,68% | 1.671,00 |
| 27.08.2020 | 14,75 | 15,00 | 14,46 | 14,78 | 2,38% | 2.049,00 |
| 26.08.2020 | 14,58 | 14,71 | 14,37 | 14,44 | 0,00% | 5.157,00 |
| 25.08.2020 | 13,01 | 14,48 | 12,98 | 14,44 | 9,93% | 16.637,00 |