23,665€
-0,02%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 23,61 | 23,80 | 23,61 | 23,67 | -0,02% | - |
| 22.01.2025 | 23,68 | 23,99 | 23,53 | 23,67 | -0,82% | - |
| 21.01.2025 | 22,61 | 24,07 | 22,61 | 23,87 | 5,57% | - |
| 20.01.2025 | 22,81 | 22,81 | 22,58 | 22,61 | -1,14% | - |
| 17.01.2025 | 22,07 | 23,07 | 22,01 | 22,87 | 3,37% | - |
| 16.01.2025 | 22,35 | 22,46 | 21,69 | 22,12 | -0,96% | - |
| 15.01.2025 | 21,92 | 22,61 | 21,89 | 22,34 | 1,68% | - |
| 14.01.2025 | 22,52 | 22,82 | 21,75 | 21,97 | -2,83% | - |
| 13.01.2025 | 23,62 | 23,72 | 22,21 | 22,61 | -3,94% | 5,00 |
| 10.01.2025 | 23,08 | 23,80 | 23,05 | 23,53 | 1,95% | - |
| 09.01.2025 | 23,09 | 23,13 | 23,04 | 23,08 | 0,13% | - |
| 08.01.2025 | 22,95 | 23,18 | 22,57 | 23,05 | 0,45% | - |
| 07.01.2025 | 23,23 | 23,75 | 22,89 | 22,95 | -1,02% | - |
| 06.01.2025 | 23,50 | 23,82 | 23,14 | 23,19 | -1,43% | 120,00 |
| 03.01.2025 | 22,81 | 23,68 | 22,80 | 23,53 | 2,33% | - |
| 02.01.2025 | 23,23 | 23,58 | 22,72 | 22,99 | -0,81% | - |
| 30.12.2024 | 23,34 | 23,37 | 23,09 | 23,18 | -0,44% | - |
| 27.12.2024 | 22,99 | 23,72 | 22,99 | 23,28 | 1,25% | - |
| 23.12.2024 | 23,13 | 23,61 | 22,76 | 22,99 | -0,59% | - |
| 20.12.2024 | 23,13 | 23,54 | 22,45 | 23,13 | 0,02% | - |
| 19.12.2024 | 22,67 | 23,28 | 22,54 | 23,13 | 2,73% | - |
| 18.12.2024 | 23,67 | 24,26 | 22,51 | 22,51 | -5,22% | - |
| 17.12.2024 | 23,47 | 23,92 | 23,34 | 23,75 | 1,19% | - |
| 16.12.2024 | 23,08 | 23,95 | 23,08 | 23,47 | 1,78% | - |
| 13.12.2024 | 23,14 | 23,29 | 22,74 | 23,06 | -0,33% | - |
| 12.12.2024 | 24,03 | 24,18 | 23,03 | 23,14 | -3,70% | 500,00 |
| 11.12.2024 | 24,07 | 24,66 | 23,80 | 24,03 | 0,07% | - |
| 10.12.2024 | 24,02 | 24,63 | 23,87 | 24,01 | -0,02% | - |
| 09.12.2024 | 24,59 | 24,97 | 24,00 | 24,02 | -2,00% | - |
| 06.12.2024 | 24,22 | 24,77 | 24,17 | 24,51 | 1,17% | 175,00 |
| 05.12.2024 | 24,61 | 24,83 | 24,02 | 24,22 | -1,56% | 400,00 |
| 04.12.2024 | 24,69 | 25,24 | 24,27 | 24,61 | -0,32% | - |
| 03.12.2024 | 24,67 | 25,50 | 23,91 | 24,69 | 0,05% | 400,00 |
| 02.12.2024 | 22,84 | 25,02 | 22,84 | 24,68 | 7,80% | - |
| 29.11.2024 | 23,09 | 23,38 | 22,47 | 22,89 | -0,87% | - |
| 28.11.2024 | 22,93 | 23,10 | 22,93 | 23,09 | 0,69% | - |
| 27.11.2024 | 22,96 | 23,18 | 22,47 | 22,93 | -0,13% | - |
| 26.11.2024 | 23,69 | 23,92 | 22,80 | 22,96 | -3,08% | - |
| 25.11.2024 | 23,76 | 24,24 | 23,45 | 23,69 | -0,18% | - |
| 22.11.2024 | 23,81 | 25,96 | 22,35 | 23,74 | 0,20% | 1.931,00 |
| 21.11.2024 | 19,86 | 24,22 | 19,46 | 23,69 | 20,61% | 950,00 |
| 20.11.2024 | 19,87 | 20,06 | 19,13 | 19,64 | -1,14% | - |
| 19.11.2024 | 20,23 | 20,50 | 19,53 | 19,87 | -1,79% | - |
| 18.11.2024 | 20,42 | 20,77 | 20,11 | 20,23 | -1,14% | 500,00 |
| 15.11.2024 | 20,99 | 21,19 | 20,16 | 20,46 | -2,34% | - |
| 14.11.2024 | 21,15 | 21,53 | 20,93 | 20,95 | -0,95% | - |
| 13.11.2024 | 20,61 | 21,45 | 20,53 | 21,15 | 2,52% | - |
| 12.11.2024 | 20,93 | 21,60 | 20,59 | 20,63 | -1,42% | - |
| 11.11.2024 | 20,22 | 21,09 | 20,22 | 20,93 | 3,55% | - |
| 08.11.2024 | 20,25 | 20,36 | 19,88 | 20,21 | -0,19% | - |
| 07.11.2024 | 20,06 | 20,27 | 19,80 | 20,25 | 0,93% | - |
| 06.11.2024 | 20,17 | 20,75 | 19,28 | 20,06 | 1,93% | - |
| 05.11.2024 | 19,90 | 19,92 | 19,39 | 19,68 | -1,08% | - |
| 04.11.2024 | 19,06 | 20,02 | 18,94 | 19,90 | 4,38% | - |
| 01.11.2024 | 19,23 | 19,44 | 18,97 | 19,06 | 0,18% | - |
| 31.10.2024 | 19,77 | 19,81 | 18,98 | 19,03 | -3,51% | - |
| 30.10.2024 | 19,95 | 19,98 | 19,57 | 19,72 | -1,17% | - |
| 29.10.2024 | 20,14 | 20,19 | 19,62 | 19,95 | -0,91% | - |
| 28.10.2024 | 19,99 | 20,60 | 19,99 | 20,14 | 0,86% | - |
| 25.10.2024 | 19,90 | 20,22 | 19,73 | 19,97 | 0,32% | - |
| 24.10.2024 | 20,00 | 20,14 | 19,74 | 19,90 | -0,49% | - |
| 23.10.2024 | 20,25 | 20,25 | 19,77 | 20,00 | -1,23% | - |
| 22.10.2024 | 20,96 | 20,96 | 19,92 | 20,25 | -3,40% | - |
| 21.10.2024 | 20,61 | 20,97 | 20,37 | 20,96 | 1,70% | - |
| 18.10.2024 | 20,50 | 21,04 | 20,42 | 20,61 | 0,77% | - |
| 17.10.2024 | 20,42 | 20,80 | 20,32 | 20,46 | 0,15% | - |
| 16.10.2024 | 19,99 | 20,55 | 19,95 | 20,43 | 2,17% | - |
| 15.10.2024 | 20,07 | 20,41 | 19,80 | 19,99 | -0,37% | - |
| 14.10.2024 | 19,78 | 20,19 | 19,66 | 20,07 | 0,65% | - |
| 11.10.2024 | 18,94 | 19,98 | 18,79 | 19,94 | 5,43% | - |
| 10.10.2024 | 18,94 | 19,09 | 18,48 | 18,91 | -0,05% | - |
| 09.10.2024 | 18,83 | 18,97 | 18,21 | 18,92 | 0,14% | - |
| 08.10.2024 | 18,76 | 19,24 | 18,57 | 18,89 | 0,73% | - |
| 07.10.2024 | 19,37 | 19,40 | 18,43 | 18,76 | -3,12% | - |
| 04.10.2024 | 18,99 | 19,89 | 18,95 | 19,36 | 1,85% | - |
| 03.10.2024 | 18,66 | 19,02 | 18,42 | 19,01 | 1,33% | - |
| 02.10.2024 | 19,05 | 19,09 | 18,50 | 18,76 | -1,49% | - |
| 01.10.2024 | 19,80 | 19,95 | 18,82 | 19,04 | -4,07% | - |
| 30.09.2024 | 19,18 | 19,89 | 18,78 | 19,85 | 3,12% | - |
| 27.09.2024 | 18,83 | 19,30 | 18,54 | 19,25 | 2,28% | - |
| 26.09.2024 | 18,33 | 18,97 | 18,31 | 18,82 | 2,67% | - |
| 25.09.2024 | 18,45 | 18,56 | 18,14 | 18,33 | -1,19% | - |
| 24.09.2024 | 18,25 | 18,74 | 18,14 | 18,55 | 1,81% | - |
| 23.09.2024 | 18,22 | 18,44 | 17,80 | 18,22 | 0,11% | - |
| 20.09.2024 | 18,23 | 18,60 | 18,01 | 18,20 | -0,82% | - |
| 19.09.2024 | 18,13 | 18,74 | 18,09 | 18,35 | 1,10% | 90,00 |
| 18.09.2024 | 18,02 | 18,70 | 17,95 | 18,15 | 0,72% | - |
| 17.09.2024 | 18,39 | 19,09 | 17,96 | 18,02 | -2,02% | - |
| 16.09.2024 | 19,15 | 19,29 | 18,28 | 18,39 | -3,81% | - |
| 13.09.2024 | 18,52 | 19,33 | 18,50 | 19,12 | 2,91% | - |
| 12.09.2024 | 18,06 | 18,79 | 17,96 | 18,58 | 2,77% | - |
| 11.09.2024 | 17,79 | 18,12 | 17,50 | 18,08 | 1,63% | - |
| 10.09.2024 | 18,01 | 18,04 | 17,45 | 17,79 | -0,39% | - |
| 09.09.2024 | 17,98 | 18,43 | 17,84 | 17,86 | -0,88% | - |
| 06.09.2024 | 19,18 | 19,36 | 17,97 | 18,02 | -6,35% | - |
| 05.09.2024 | 20,19 | 20,26 | 19,16 | 19,24 | -4,69% | - |
| 04.09.2024 | 20,67 | 20,90 | 19,87 | 20,19 | -2,38% | - |
| 03.09.2024 | 20,11 | 20,89 | 19,95 | 20,68 | 2,83% | - |
| 02.09.2024 | 20,12 | 20,16 | 20,08 | 20,11 | -0,37% | - |
| 30.08.2024 | 20,62 | 21,10 | 19,61 | 20,19 | -2,33% | 150,00 |