Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,25 | 25,39 | 0,00 | 24,98 | -1,03% | - |
| 25.02.2021 | 25,97 | 25,97 | 0,00 | 25,24 | -2,74% | - |
| 24.02.2021 | 25,32 | 26,09 | 0,00 | 25,95 | 5,30% | - |
| 23.02.2021 | 24,39 | 24,73 | 0,00 | 24,64 | -0,22% | - |
| 22.02.2021 | 24,43 | 25,10 | 24,16 | 24,70 | 2,53% | - |
| 19.02.2021 | 24,04 | 24,20 | 23,75 | 24,09 | 3,97% | - |
| 18.02.2021 | 22,67 | 23,41 | 22,45 | 23,17 | 0,91% | - |
| 17.02.2021 | 22,82 | 23,08 | 0,00 | 22,96 | -1,37% | - |
| 16.02.2021 | 23,59 | 23,66 | 22,97 | 23,28 | 0,71% | - |
| 12.02.2021 | 22,70 | 23,36 | 22,63 | 23,11 | -0,67% | - |
| 11.02.2021 | 23,44 | 23,93 | 23,06 | 23,27 | 3,54% | - |
| 10.02.2021 | 22,34 | 22,75 | 22,15 | 22,47 | 2,56% | - |
| 09.02.2021 | 22,02 | 22,24 | 21,83 | 21,91 | -1,64% | - |
| 08.02.2021 | 22,75 | 22,76 | 22,21 | 22,28 | -1,59% | - |
| 05.02.2021 | 22,34 | 22,68 | 22,29 | 22,64 | 2,17% | - |
| 04.02.2021 | 22,09 | 22,35 | 21,99 | 22,16 | 3,89% | - |
| 03.02.2021 | 21,03 | 21,44 | 21,03 | 21,33 | 2,65% | - |
| 02.02.2021 | 20,76 | 20,95 | 20,70 | 20,78 | 3,13% | - |
| 01.02.2021 | 20,15 | 20,51 | 19,88 | 20,15 | -0,89% | - |
| 29.01.2021 | 20,38 | 20,68 | 20,06 | 20,33 | -1,43% | - |
| 28.01.2021 | 20,69 | 21,12 | 0,00 | 20,62 | 5,61% | - |
| 27.01.2021 | 20,44 | 20,65 | 19,35 | 19,53 | -10,50% | - |
| 26.01.2021 | 21,86 | 22,20 | 21,57 | 21,82 | -1,80% | - |
| 25.01.2021 | 22,22 | 22,22 | 22,22 | 22,22 | -1,68% | - |
| 22.01.2021 | 22,41 | 22,65 | 22,20 | 22,60 | -0,09% | - |
| 21.01.2021 | 22,62 | 22,62 | 22,61 | 22,62 | 1,75% | - |
| 20.01.2021 | 22,24 | 22,43 | 22,08 | 22,23 | 1,88% | - |
| 19.01.2021 | 22,08 | 22,28 | 21,78 | 21,82 | -0,73% | - |
| 15.01.2021 | 21,85 | 22,19 | 21,78 | 21,98 | -1,88% | - |
| 14.01.2021 | 22,58 | 22,73 | 22,20 | 22,40 | 0,45% | - |
| 13.01.2021 | 22,29 | 22,78 | 22,22 | 22,30 | -4,33% | - |
| 12.01.2021 | 22,73 | 23,58 | 22,60 | 23,31 | 4,34% | - |
| 11.01.2021 | 21,89 | 22,38 | 21,69 | 22,34 | 4,15% | - |
| 08.01.2021 | 21,54 | 21,86 | 21,21 | 21,45 | -0,19% | - |
| 07.01.2021 | 21,48 | 21,78 | 21,36 | 21,49 | 0,40% | - |
| 06.01.2021 | 20,82 | 21,65 | 0,00 | 21,40 | 8,27% | - |
| 05.01.2021 | 19,63 | 19,93 | 19,52 | 19,77 | 2,68% | - |
| 04.01.2021 | 19,61 | 19,80 | 19,17 | 19,25 | -4,68% | - |
| 31.12.2020 | 20,46 | 20,50 | 20,18 | 20,20 | -1,61% | - |
| 30.12.2020 | 20,44 | 20,55 | 20,33 | 20,53 | 2,22% | - |
| 29.12.2020 | 20,08 | 20,40 | 0,00 | 20,08 | -1,16% | - |
| 28.12.2020 | 20,67 | 20,80 | 20,29 | 20,32 | -0,54% | - |
| 24.12.2020 | 20,34 | 20,56 | 20,27 | 20,43 | -1,50% | - |
| 23.12.2020 | 20,27 | 20,84 | 20,26 | 20,74 | 3,24% | - |
| 22.12.2020 | 20,45 | 20,49 | 20,04 | 20,09 | -1,18% | - |
| 21.12.2020 | 20,16 | 20,60 | 20,09 | 20,33 | 0,27% | - |
| 18.12.2020 | 20,18 | 20,64 | 20,17 | 20,27 | -3,89% | - |
| 17.12.2020 | 20,44 | 21,09 | 20,20 | 21,09 | 3,94% | - |
| 16.12.2020 | 20,13 | 20,35 | 20,02 | 20,29 | -1,81% | - |
| 15.12.2020 | 20,66 | 20,86 | 20,54 | 20,67 | 0,98% | - |
| 14.12.2020 | 20,38 | 21,57 | 19,85 | 20,47 | 0,74% | - |
| 11.12.2020 | 20,85 | 20,87 | 20,32 | 20,32 | -4,80% | - |
| 10.12.2020 | 21,94 | 21,99 | 21,34 | 21,34 | -1,07% | - |
| 09.12.2020 | 21,75 | 22,09 | 21,16 | 21,57 | -0,44% | - |
| 08.12.2020 | 21,41 | 21,81 | 20,78 | 21,67 | 2,10% | - |
| 07.12.2020 | 21,16 | 24,42 | 20,79 | 21,22 | -0,73% | - |
| 04.12.2020 | 21,48 | 24,03 | 20,78 | 21,38 | 0,71% | - |
| 03.12.2020 | 21,39 | 21,56 | 20,55 | 21,23 | 1,41% | - |
| 02.12.2020 | 21,22 | 21,46 | 20,73 | 20,93 | -2,76% | - |
| 01.12.2020 | 21,50 | 21,85 | 21,02 | 21,53 | 4,69% | - |
| 30.11.2020 | 20,93 | 21,55 | 20,55 | 20,56 | -5,34% | - |
| 27.11.2020 | 21,58 | 22,32 | 21,27 | 21,72 | 0,53% | - |
| 25.11.2020 | 22,06 | 22,14 | 21,33 | 21,61 | -19,52% | - |
| 24.11.2020 | 26,53 | 26,99 | 26,29 | 26,85 | 2,91% | - |
| 23.11.2020 | 26,01 | 26,54 | 25,75 | 26,09 | 6,88% | - |
| 20.11.2020 | 24,80 | 24,82 | 24,27 | 24,41 | 0,02% | - |
| 19.11.2020 | 24,04 | 24,49 | 23,95 | 24,40 | 2,89% | - |
| 18.11.2020 | 24,13 | 24,41 | 23,68 | 23,72 | -3,46% | - |
| 17.11.2020 | 24,57 | 24,57 | 24,57 | 24,57 | 1,89% | - |
| 16.11.2020 | 22,98 | 24,15 | 22,98 | 24,11 | 9,17% | - |
| 13.11.2020 | 22,02 | 22,18 | 21,80 | 22,09 | 1,80% | - |
| 12.11.2020 | 22,21 | 22,37 | 21,53 | 21,70 | -4,83% | - |
| 11.11.2020 | 22,71 | 23,13 | 22,60 | 22,80 | -2,38% | - |
| 10.11.2020 | 23,09 | 23,37 | 0,00 | 23,35 | 0,76% | - |
| 09.11.2020 | 0,00 | 23,61 | 0,00 | 23,18 | 7,97% | - |
| 06.11.2020 | 21,65 | 22,00 | 16,12 | 21,47 | 0,75% | - |
| 05.11.2020 | 21,48 | 21,81 | 21,20 | 21,31 | 1,79% | - |
| 04.11.2020 | 20,74 | 21,36 | 20,72 | 20,93 | -0,12% | - |
| 03.11.2020 | 21,09 | 21,24 | 20,80 | 20,96 | 0,79% | - |
| 02.11.2020 | 0,00 | 20,87 | 0,00 | 20,79 | 7,75% | - |
| 30.10.2020 | 19,67 | 19,78 | 19,11 | 19,30 | -1,96% | - |
| 29.10.2020 | 19,68 | 20,05 | 19,50 | 19,68 | 1,52% | - |
| 28.10.2020 | 19,56 | 19,95 | 0,00 | 19,39 | -5,00% | - |
| 27.10.2020 | 20,73 | 21,00 | 20,32 | 20,41 | -0,97% | - |
| 26.10.2020 | 21,31 | 21,35 | 20,48 | 20,61 | -3,56% | - |
| 23.10.2020 | 0,00 | 21,39 | 0,00 | 21,37 | 0,99% | - |
| 22.10.2020 | 0,00 | 21,64 | 0,00 | 21,16 | 13,28% | - |
| 21.10.2020 | 0,00 | 19,06 | 0,00 | 18,68 | -1,89% | - |
| 20.10.2020 | 19,44 | 19,58 | 19,03 | 19,04 | -0,47% | - |
| 19.10.2020 | 19,80 | 19,95 | 19,04 | 19,13 | -0,98% | - |
| 16.10.2020 | 19,76 | 19,77 | 19,24 | 19,32 | -2,52% | - |
| 15.10.2020 | 19,57 | 19,86 | 19,27 | 19,82 | 1,10% | - |
| 14.10.2020 | 19,44 | 19,82 | 19,31 | 19,60 | 1,37% | - |
| 13.10.2020 | 19,26 | 19,44 | 19,06 | 19,34 | 0,31% | - |
| 12.10.2020 | 0,00 | 20,23 | 0,00 | 19,28 | -3,07% | - |
| 09.10.2020 | 19,62 | 19,97 | 19,32 | 19,89 | 0,05% | - |
| 08.10.2020 | 19,79 | 20,00 | 19,25 | 19,88 | 0,10% | - |
| 07.10.2020 | 19,64 | 19,88 | 19,27 | 19,86 | 6,43% | - |
| 06.10.2020 | 19,35 | 19,53 | 18,58 | 18,66 | -3,17% | - |
| 05.10.2020 | 19,07 | 19,34 | 0,00 | 19,27 | 5,01% | - |