19,728€
1,29%
Echtzeit-Aktienkurs Gap (The)
Bid:
Ask:
Aktienkurse zur Gap (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,90 | 20,35 | 19,56 | 19,76 | -0,46% | - |
| 17.04.2024 | 19,77 | 20,19 | 19,40 | 19,85 | 0,54% | - |
| 16.04.2024 | 20,51 | 20,64 | 19,14 | 19,75 | -3,99% | - |
| 15.04.2024 | 21,20 | 21,51 | 20,49 | 20,57 | -2,73% | - |
| 12.04.2024 | 21,84 | 22,22 | 20,98 | 21,15 | -3,05% | - |
| 11.04.2024 | 21,52 | 22,15 | 21,06 | 21,81 | 1,32% | - |
| 10.04.2024 | 21,49 | 21,72 | 20,82 | 21,53 | 1,01% | - |
| 09.04.2024 | 21,50 | 21,90 | 21,19 | 21,31 | -1,45% | - |
| 08.04.2024 | 22,39 | 22,63 | 21,61 | 21,62 | -3,36% | - |
| 05.04.2024 | 22,82 | 23,14 | 22,30 | 22,38 | -1,80% | - |
| 04.04.2024 | 23,76 | 24,23 | 22,69 | 22,79 | -4,56% | - |
| 03.04.2024 | 24,65 | 24,73 | 23,87 | 23,87 | -3,36% | - |
| 02.04.2024 | 25,10 | 25,35 | 24,12 | 24,70 | -2,86% | - |
| 28.03.2024 | 25,27 | 25,69 | 25,07 | 25,43 | 1,44% | 40,00 |
| 27.03.2024 | 25,45 | 25,94 | 24,97 | 25,07 | -2,68% | 50,00 |
| 26.03.2024 | 25,74 | 26,20 | 25,38 | 25,76 | -0,54% | - |
| 25.03.2024 | 26,31 | 27,10 | 25,35 | 25,90 | -0,40% | 800,00 |
| 22.03.2024 | 26,11 | 26,44 | 25,56 | 26,01 | -0,73% | 805,00 |
| 21.03.2024 | 24,76 | 26,40 | 24,67 | 26,20 | 5,99% | - |
| 20.03.2024 | 23,29 | 24,96 | 23,21 | 24,72 | 5,96% | - |
| 19.03.2024 | 22,73 | 23,41 | 22,17 | 23,33 | 2,71% | - |
| 18.03.2024 | 21,64 | 22,87 | 21,59 | 22,71 | 4,39% | - |
| 15.03.2024 | 21,09 | 21,95 | 20,96 | 21,76 | 3,67% | - |
| 14.03.2024 | 21,10 | 21,26 | 20,35 | 20,99 | 0,31% | - |
| 13.03.2024 | 20,84 | 21,34 | 20,62 | 20,92 | 0,58% | - |
| 12.03.2024 | 19,81 | 21,25 | 19,74 | 20,80 | 4,08% | - |
| 11.03.2024 | 19,07 | 20,11 | 18,71 | 19,99 | 4,34% | 100,00 |
| 08.03.2024 | 18,55 | 19,38 | 17,73 | 19,15 | 8,61% | 1.140,00 |
| 07.03.2024 | 17,43 | 18,24 | 17,38 | 17,64 | 0,87% | - |
| 06.03.2024 | 18,48 | 18,74 | 17,43 | 17,48 | -5,11% | - |
| 05.03.2024 | 17,69 | 18,57 | 17,41 | 18,43 | 4,10% | - |
| 04.03.2024 | 17,56 | 18,00 | 17,55 | 17,70 | 0,67% | - |
| 01.03.2024 | 17,53 | 17,95 | 17,38 | 17,58 | 0,37% | - |
| 29.02.2024 | 17,75 | 18,11 | 17,31 | 17,52 | -1,45% | 285,00 |
| 28.02.2024 | 18,18 | 18,20 | 17,61 | 17,78 | -2,12% | - |
| 27.02.2024 | 17,83 | 18,30 | 17,75 | 18,16 | 1,86% | - |
| 26.02.2024 | 17,95 | 18,74 | 17,68 | 17,83 | -0,78% | 50,00 |
| 23.02.2024 | 17,66 | 18,14 | 17,42 | 17,97 | 1,89% | - |
| 22.02.2024 | 17,71 | 18,13 | 17,63 | 17,64 | -0,31% | - |
| 21.02.2024 | 17,61 | 17,82 | 17,32 | 17,69 | 0,48% | - |
| 20.02.2024 | 18,30 | 18,36 | 17,56 | 17,61 | -3,97% | - |
| 19.02.2024 | 18,35 | 18,37 | 18,32 | 18,33 | -0,04% | - |
| 16.02.2024 | 18,60 | 18,81 | 18,17 | 18,34 | -1,34% | - |
| 15.02.2024 | 18,78 | 18,99 | 18,45 | 18,59 | -0,91% | - |
| 14.02.2024 | 18,44 | 18,99 | 18,35 | 18,76 | 1,57% | - |
| 13.02.2024 | 19,08 | 19,13 | 18,04 | 18,47 | -3,19% | - |
| 12.02.2024 | 18,53 | 19,83 | 18,50 | 19,08 | 2,57% | 300,00 |
| 09.02.2024 | 18,56 | 18,83 | 18,23 | 18,60 | -0,05% | - |
| 08.02.2024 | 18,44 | 19,09 | 18,39 | 18,61 | 0,81% | - |
| 07.02.2024 | 18,39 | 18,50 | 18,07 | 18,46 | 0,41% | - |
| 06.02.2024 | 18,58 | 18,70 | 18,25 | 18,39 | -1,13% | - |
| 05.02.2024 | 18,32 | 18,68 | 17,95 | 18,60 | 1,25% | - |
| 02.02.2024 | 17,79 | 18,42 | 17,56 | 18,37 | 3,26% | - |
| 01.02.2024 | 17,32 | 17,89 | 17,23 | 17,79 | 2,87% | - |
| 31.01.2024 | 17,89 | 17,93 | 17,20 | 17,29 | -3,14% | 255,00 |
| 30.01.2024 | 17,92 | 18,21 | 17,68 | 17,85 | -0,46% | - |
| 29.01.2024 | 18,18 | 18,25 | 17,73 | 17,93 | -1,43% | - |
| 26.01.2024 | 17,94 | 18,32 | 17,73 | 18,19 | 1,03% | - |
| 25.01.2024 | 17,47 | 18,25 | 17,43 | 18,01 | 3,24% | - |
| 24.01.2024 | 17,48 | 17,76 | 17,33 | 17,44 | -0,34% | - |
| 23.01.2024 | 17,38 | 17,89 | 17,35 | 17,50 | 0,38% | - |
| 22.01.2024 | 17,38 | 17,73 | 17,13 | 17,43 | 0,30% | - |
| 19.01.2024 | 16,99 | 17,55 | 16,85 | 17,38 | 1,98% | - |
| 18.01.2024 | 17,80 | 18,22 | 16,85 | 17,04 | -4,52% | - |
| 17.01.2024 | 18,19 | 18,27 | 17,80 | 17,85 | -2,11% | - |
| 16.01.2024 | 18,25 | 18,63 | 18,06 | 18,24 | -0,29% | - |
| 15.01.2024 | 18,43 | 18,44 | 18,15 | 18,29 | -1,07% | 76,00 |
| 12.01.2024 | 19,09 | 19,26 | 18,49 | 18,49 | -3,17% | - |
| 11.01.2024 | 19,42 | 19,48 | 18,88 | 19,09 | -1,70% | - |
| 10.01.2024 | 19,48 | 19,77 | 19,31 | 19,42 | -0,38% | - |
| 09.01.2024 | 19,75 | 20,06 | 19,50 | 19,50 | -1,43% | - |
| 08.01.2024 | 18,92 | 19,93 | 18,87 | 19,78 | 4,04% | 114,00 |
| 05.01.2024 | 18,40 | 19,29 | 18,17 | 19,01 | 3,48% | - |
| 04.01.2024 | 18,55 | 18,65 | 18,22 | 18,37 | -0,94% | - |
| 03.01.2024 | 19,02 | 19,22 | 18,31 | 18,55 | -2,78% | - |
| 02.01.2024 | 18,79 | 19,11 | 18,23 | 19,08 | -0,12% | 30,00 |
| 29.12.2023 | 19,09 | 19,13 | 19,05 | 19,10 | 0,20% | - |
| 28.12.2023 | 19,21 | 19,23 | 18,90 | 19,06 | -0,47% | - |
| 27.12.2023 | 19,47 | 19,64 | 19,02 | 19,15 | -0,41% | - |
| 22.12.2023 | 19,05 | 19,51 | 18,95 | 19,23 | -0,41% | 3.800,00 |
| 21.12.2023 | 18,92 | 19,41 | 18,86 | 19,31 | 1,99% | - |
| 20.12.2023 | 19,71 | 19,82 | 18,92 | 18,93 | -3,86% | - |
| 19.12.2023 | 19,16 | 19,85 | 18,96 | 19,69 | 2,79% | - |
| 18.12.2023 | 19,56 | 19,76 | 19,00 | 19,16 | -1,92% | 18.000,00 |
| 15.12.2023 | 19,22 | 19,53 | 19,22 | 19,53 | 2,33% | - |
| 14.12.2023 | 19,40 | 19,40 | 19,09 | 19,09 | -1,04% | 267,00 |
| 13.12.2023 | 19,60 | 19,60 | 19,29 | 19,29 | -2,53% | 827,00 |
| 12.12.2023 | 20,21 | 20,21 | 19,79 | 19,79 | -2,34% | 30,00 |
| 11.12.2023 | 19,75 | 20,40 | 19,75 | 20,26 | 0,35% | - |
| 08.12.2023 | 19,57 | 20,19 | 19,57 | 20,19 | 4,61% | - |
| 07.12.2023 | 19,24 | 19,30 | 19,24 | 19,30 | -1,51% | - |
| 06.12.2023 | 19,10 | 19,60 | 19,10 | 19,60 | 3,16% | - |
| 05.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -2,26% | - |
| 04.12.2023 | 19,14 | 19,44 | 19,14 | 19,44 | 0,65% | - |
| 01.12.2023 | 18,23 | 19,31 | 18,23 | 19,31 | 4,35% | 1.011,00 |
| 30.11.2023 | 18,25 | 18,51 | 18,25 | 18,51 | 0,84% | - |
| 29.11.2023 | 17,64 | 18,39 | 17,64 | 18,35 | 3,35% | 600,00 |
| 28.11.2023 | 17,04 | 17,76 | 17,02 | 17,76 | 4,32% | - |
| 27.11.2023 | 17,02 | 17,02 | 17,02 | 17,02 | -0,53% | - |
| 24.11.2023 | 17,06 | 17,11 | 17,06 | 17,11 | 0,65% | - |