18,249€
2,18%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,79 | 18,58 | 17,77 | 18,31 | 2,54% | - |
| 14.10.2025 | 17,63 | 17,91 | 17,38 | 17,86 | 0,57% | - |
| 13.10.2025 | 16,95 | 17,76 | 16,95 | 17,76 | 4,80% | 7,00 |
| 10.10.2025 | 17,66 | 17,89 | 16,91 | 16,95 | -3,73% | - |
| 09.10.2025 | 17,76 | 18,29 | 17,59 | 17,60 | -1,30% | - |
| 08.10.2025 | 18,07 | 18,20 | 17,73 | 17,83 | -1,37% | 3,00 |
| 07.10.2025 | 18,37 | 18,55 | 17,94 | 18,08 | -1,95% | - |
| 06.10.2025 | 18,51 | 18,68 | 18,24 | 18,44 | 0,26% | - |
| 03.10.2025 | 18,56 | 18,78 | 18,32 | 18,39 | -1,58% | 1.001,00 |
| 02.10.2025 | 18,39 | 18,81 | 18,34 | 18,69 | 0,64% | - |
| 01.10.2025 | 18,21 | 18,67 | 17,98 | 18,57 | 2,48% | 1,00 |
| 30.09.2025 | 18,19 | 18,31 | 17,79 | 18,12 | 0,09% | - |
| 29.09.2025 | 18,80 | 18,95 | 17,99 | 18,11 | -2,50% | - |
| 26.09.2025 | 19,05 | 19,11 | 18,48 | 18,57 | -2,30% | - |
| 25.09.2025 | 19,49 | 19,64 | 18,91 | 19,01 | -2,37% | - |
| 24.09.2025 | 19,34 | 19,83 | 19,33 | 19,47 | 0,51% | - |
| 23.09.2025 | 19,15 | 19,71 | 19,13 | 19,37 | 0,99% | - |
| 22.09.2025 | 19,03 | 19,26 | 18,57 | 19,18 | 0,38% | 1.000,00 |
| 19.09.2025 | 19,57 | 19,74 | 18,93 | 19,11 | -0,92% | - |
| 18.09.2025 | 19,30 | 19,55 | 19,14 | 19,29 | 0,58% | - |
| 17.09.2025 | 19,11 | 19,54 | 19,11 | 19,18 | 0,66% | - |
| 16.09.2025 | 20,39 | 20,39 | 18,98 | 19,05 | -6,02% | - |
| 15.09.2025 | 19,52 | 20,36 | 19,41 | 20,27 | 3,86% | 1.000,00 |
| 12.09.2025 | 20,70 | 20,70 | 19,24 | 19,52 | -4,33% | - |
| 11.09.2025 | 20,55 | 20,71 | 20,28 | 20,40 | -0,15% | - |
| 10.09.2025 | 20,58 | 20,69 | 20,08 | 20,43 | -0,21% | - |
| 09.09.2025 | 20,52 | 20,74 | 20,28 | 20,47 | -0,07% | - |
| 08.09.2025 | 20,31 | 20,50 | 19,94 | 20,49 | 0,92% | - |
| 05.09.2025 | 20,53 | 20,87 | 20,16 | 20,30 | -1,13% | 100,00 |
| 04.09.2025 | 19,57 | 20,58 | 19,36 | 20,53 | 6,09% | 220,00 |
| 03.09.2025 | 19,43 | 19,76 | 19,14 | 19,35 | -0,43% | 90,00 |
| 02.09.2025 | 18,82 | 19,47 | 18,49 | 19,44 | 3,33% | 150,00 |
| 01.09.2025 | 18,77 | 18,82 | 18,75 | 18,81 | -0,10% | 1.029,00 |
| 29.08.2025 | 18,49 | 19,25 | 18,05 | 18,83 | 1,30% | 97,00 |
| 28.08.2025 | 19,16 | 19,46 | 18,36 | 18,59 | -3,18% | 1.000,00 |
| 27.08.2025 | 18,53 | 19,31 | 18,35 | 19,20 | 3,33% | 770,00 |
| 26.08.2025 | 18,48 | 18,76 | 18,40 | 18,58 | 0,25% | 980,00 |
| 25.08.2025 | 18,36 | 18,58 | 18,26 | 18,53 | 1,41% | - |
| 22.08.2025 | 18,27 | 18,44 | 17,75 | 18,27 | 0,05% | - |
| 21.08.2025 | 17,81 | 18,32 | 17,57 | 18,27 | 2,53% | - |
| 20.08.2025 | 17,75 | 17,93 | 17,27 | 17,82 | 0,31% | - |
| 19.08.2025 | 17,89 | 18,13 | 17,60 | 17,76 | -0,88% | - |
| 18.08.2025 | 17,74 | 17,97 | 17,52 | 17,92 | 1,46% | - |
| 15.08.2025 | 17,86 | 18,08 | 17,66 | 17,66 | -1,42% | 40,00 |
| 14.08.2025 | 18,07 | 18,25 | 17,50 | 17,91 | -0,97% | 75,00 |
| 13.08.2025 | 17,50 | 18,14 | 17,43 | 18,09 | 3,17% | 152,00 |
| 12.08.2025 | 17,02 | 17,54 | 16,94 | 17,53 | 3,26% | - |
| 11.08.2025 | 17,00 | 17,16 | 16,80 | 16,98 | -0,08% | - |
| 08.08.2025 | 17,20 | 17,42 | 16,86 | 17,00 | -1,37% | - |
| 07.08.2025 | 17,19 | 17,53 | 17,11 | 17,23 | 0,24% | - |
| 06.08.2025 | 16,86 | 17,19 | 16,74 | 17,19 | 1,88% | - |
| 05.08.2025 | 16,89 | 17,03 | 16,63 | 16,87 | 0,04% | - |
| 04.08.2025 | 16,26 | 16,92 | 16,20 | 16,87 | 2,85% | - |
| 01.08.2025 | 17,02 | 17,06 | 16,35 | 16,40 | -3,58% | - |
| 31.07.2025 | 17,12 | 17,39 | 16,98 | 17,01 | -1,23% | 9,00 |
| 30.07.2025 | 17,23 | 17,48 | 16,87 | 17,22 | 0,06% | 50,00 |
| 29.07.2025 | 17,59 | 17,82 | 17,18 | 17,21 | -2,21% | - |
| 28.07.2025 | 17,60 | 17,92 | 17,50 | 17,60 | 0,15% | - |
| 25.07.2025 | 17,37 | 17,61 | 17,23 | 17,57 | 1,75% | 114,00 |
| 24.07.2025 | 17,49 | 17,74 | 17,21 | 17,27 | -1,48% | 112,00 |
| 23.07.2025 | 17,67 | 17,94 | 17,53 | 17,53 | -0,74% | - |
| 22.07.2025 | 17,63 | 17,98 | 17,61 | 17,66 | 0,13% | - |
| 21.07.2025 | 17,36 | 18,08 | 17,29 | 17,63 | 1,53% | - |
| 18.07.2025 | 17,51 | 17,65 | 17,28 | 17,37 | -0,73% | 28,00 |
| 17.07.2025 | 17,40 | 17,62 | 17,35 | 17,50 | 0,78% | 306,00 |
| 16.07.2025 | 17,82 | 18,03 | 17,00 | 17,36 | -2,84% | 215,00 |
| 15.07.2025 | 18,40 | 18,60 | 17,77 | 17,87 | -2,69% | 100,00 |
| 14.07.2025 | 19,58 | 19,58 | 18,36 | 18,36 | -6,01% | 323,00 |
| 11.07.2025 | 19,78 | 19,81 | 19,29 | 19,54 | -1,07% | 20,00 |
| 10.07.2025 | 19,25 | 19,95 | 19,18 | 19,75 | 2,34% | - |
| 09.07.2025 | 19,19 | 19,49 | 19,11 | 19,30 | 0,17% | - |
| 08.07.2025 | 19,12 | 19,54 | 19,00 | 19,26 | -0,35% | 10,00 |
| 07.07.2025 | 19,30 | 19,93 | 19,18 | 19,33 | 1,15% | 20,00 |
| 04.07.2025 | 19,25 | 19,25 | 19,09 | 19,11 | -0,84% | 60,00 |
| 03.07.2025 | 19,04 | 19,53 | 19,01 | 19,27 | 0,99% | - |
| 02.07.2025 | 19,00 | 19,46 | 18,83 | 19,08 | 0,29% | - |
| 01.07.2025 | 18,48 | 19,50 | 18,29 | 19,03 | 2,79% | - |
| 30.06.2025 | 18,71 | 18,85 | 18,47 | 18,51 | -1,27% | - |
| 27.06.2025 | 18,74 | 19,02 | 18,51 | 18,75 | -0,21% | - |
| 26.06.2025 | 18,34 | 18,82 | 18,19 | 18,79 | 2,04% | - |
| 25.06.2025 | 18,58 | 18,71 | 18,34 | 18,41 | -0,91% | - |
| 24.06.2025 | 18,72 | 18,91 | 18,40 | 18,58 | 0,43% | - |
| 23.06.2025 | 18,56 | 18,68 | 18,17 | 18,51 | -0,16% | - |
| 20.06.2025 | 17,98 | 18,59 | 17,98 | 18,54 | 2,86% | 275,00 |
| 19.06.2025 | 18,19 | 18,23 | 18,02 | 18,02 | -0,95% | - |
| 18.06.2025 | 18,31 | 18,44 | 18,10 | 18,19 | -0,63% | - |
| 17.06.2025 | 18,31 | 18,59 | 18,07 | 18,31 | 0,00% | 175,00 |
| 16.06.2025 | 18,12 | 18,38 | 17,99 | 18,31 | 1,40% | - |
| 13.06.2025 | 18,62 | 18,72 | 17,89 | 18,06 | -3,29% | 470,00 |
| 12.06.2025 | 19,47 | 19,47 | 18,53 | 18,67 | -4,20% | 177,00 |
| 11.06.2025 | 19,49 | 19,80 | 19,28 | 19,49 | 0,29% | - |
| 10.06.2025 | 19,52 | 19,65 | 19,29 | 19,43 | -0,17% | - |
| 09.06.2025 | 19,19 | 19,80 | 19,06 | 19,46 | 1,26% | 150,00 |
| 06.06.2025 | 18,81 | 19,35 | 18,66 | 19,22 | 1,97% | 700,00 |
| 05.06.2025 | 18,40 | 19,17 | 18,29 | 18,85 | 2,43% | 1.779,00 |
| 04.06.2025 | 19,33 | 19,49 | 18,32 | 18,40 | -4,75% | 94,00 |
| 03.06.2025 | 19,50 | 19,83 | 19,27 | 19,32 | -1,30% | 142,00 |
| 02.06.2025 | 19,77 | 20,55 | 18,93 | 19,58 | -0,89% | 639,00 |
| 30.05.2025 | 20,96 | 21,68 | 19,41 | 19,75 | -19,45% | 10.891,00 |
| 29.05.2025 | 25,09 | 26,12 | 24,40 | 24,52 | -2,04% | 500,00 |