18,420€
0,66%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,23 | 18,61 | 18,02 | 18,54 | 1,33% | - |
| 24.04.2025 | 17,66 | 18,40 | 17,36 | 18,30 | 3,80% | - |
| 23.04.2025 | 17,60 | 18,62 | 17,43 | 17,63 | 3,39% | - |
| 22.04.2025 | 16,58 | 17,40 | 16,54 | 17,05 | 1,39% | - |
| 17.04.2025 | 16,10 | 17,13 | 15,91 | 16,82 | 4,65% | - |
| 16.04.2025 | 16,57 | 16,67 | 15,94 | 16,07 | -3,04% | - |
| 15.04.2025 | 17,01 | 17,18 | 16,44 | 16,57 | -2,83% | - |
| 14.04.2025 | 16,37 | 17,15 | 16,31 | 17,06 | 4,10% | - |
| 11.04.2025 | 16,83 | 17,03 | 15,75 | 16,39 | -3,53% | - |
| 10.04.2025 | 18,48 | 18,58 | 16,43 | 16,98 | -8,39% | 10,00 |
| 09.04.2025 | 15,44 | 19,12 | 15,35 | 18,54 | 15,63% | - |
| 08.04.2025 | 17,16 | 17,88 | 15,58 | 16,03 | -6,45% | - |
| 07.04.2025 | 16,98 | 17,83 | 14,70 | 17,14 | -1,69% | 123,00 |
| 04.04.2025 | 15,99 | 17,75 | 14,70 | 17,43 | 7,52% | 60,00 |
| 03.04.2025 | 18,50 | 19,15 | 15,54 | 16,22 | -21,37% | - |
| 02.04.2025 | 19,64 | 20,74 | 19,17 | 20,62 | 4,97% | - |
| 01.04.2025 | 19,11 | 19,73 | 18,88 | 19,65 | 2,87% | - |
| 31.03.2025 | 18,84 | 19,26 | 18,29 | 19,10 | 1,24% | - |
| 28.03.2025 | 19,70 | 19,87 | 18,57 | 18,87 | -4,18% | - |
| 27.03.2025 | 19,88 | 20,48 | 19,65 | 19,69 | -1,11% | - |
| 26.03.2025 | 19,98 | 20,19 | 19,70 | 19,91 | -0,33% | - |
| 25.03.2025 | 20,03 | 20,53 | 19,60 | 19,98 | -0,29% | - |
| 24.03.2025 | 18,45 | 20,23 | 18,45 | 20,04 | 8,03% | 110,00 |
| 21.03.2025 | 18,86 | 18,94 | 18,38 | 18,55 | -1,78% | - |
| 20.03.2025 | 18,61 | 19,44 | 18,45 | 18,88 | 1,87% | 200,00 |
| 19.03.2025 | 17,67 | 18,59 | 17,67 | 18,54 | 4,87% | - |
| 18.03.2025 | 18,36 | 18,53 | 17,65 | 17,68 | -3,71% | 110,00 |
| 17.03.2025 | 18,38 | 18,64 | 18,19 | 18,36 | -0,68% | 10,00 |
| 14.03.2025 | 19,15 | 19,39 | 18,21 | 18,48 | -3,40% | - |
| 13.03.2025 | 19,28 | 19,73 | 18,54 | 19,13 | -0,66% | - |
| 12.03.2025 | 19,85 | 20,60 | 19,04 | 19,26 | -2,97% | - |
| 11.03.2025 | 20,63 | 20,75 | 19,18 | 19,85 | -4,34% | - |
| 10.03.2025 | 21,41 | 21,97 | 19,89 | 20,75 | -2,98% | - |
| 07.03.2025 | 20,91 | 21,68 | 19,78 | 21,39 | 18,28% | 110,00 |
| 06.03.2025 | 18,32 | 18,57 | 17,80 | 18,08 | -1,66% | - |
| 05.03.2025 | 19,09 | 19,31 | 17,21 | 18,39 | -2,96% | 110,00 |
| 04.03.2025 | 20,36 | 20,46 | 18,64 | 18,95 | -6,87% | - |
| 03.03.2025 | 21,74 | 22,22 | 20,21 | 20,35 | -6,72% | 50,00 |
| 28.02.2025 | 21,87 | 22,29 | 21,47 | 21,82 | 0,24% | - |
| 27.02.2025 | 22,37 | 22,56 | 21,76 | 21,76 | -1,95% | - |
| 26.02.2025 | 21,44 | 22,42 | 21,23 | 22,20 | 3,86% | - |
| 25.02.2025 | 21,73 | 21,93 | 21,09 | 21,37 | -1,81% | - |
| 24.02.2025 | 21,25 | 21,86 | 20,95 | 21,77 | 2,57% | - |
| 21.02.2025 | 21,40 | 21,88 | 21,00 | 21,22 | -0,49% | - |
| 20.02.2025 | 22,16 | 22,24 | 21,27 | 21,33 | -3,65% | - |
| 19.02.2025 | 22,40 | 22,61 | 21,72 | 22,13 | -2,05% | - |
| 18.02.2025 | 21,79 | 22,67 | 21,78 | 22,60 | 3,72% | - |
| 17.02.2025 | 21,79 | 21,81 | 21,72 | 21,79 | 0,18% | - |
| 14.02.2025 | 21,92 | 22,11 | 21,50 | 21,75 | -1,28% | - |
| 13.02.2025 | 21,57 | 22,20 | 21,53 | 22,03 | 1,63% | - |
| 12.02.2025 | 21,85 | 22,05 | 21,34 | 21,68 | -1,43% | - |
| 11.02.2025 | 21,89 | 22,00 | 21,57 | 21,99 | 0,23% | - |
| 10.02.2025 | 21,83 | 22,11 | 21,74 | 21,94 | 0,72% | - |
| 07.02.2025 | 22,28 | 22,46 | 21,67 | 21,78 | -2,15% | 100,00 |
| 06.02.2025 | 21,64 | 22,39 | 21,56 | 22,26 | 3,02% | - |
| 05.02.2025 | 21,99 | 21,99 | 21,37 | 21,61 | -1,52% | - |
| 04.02.2025 | 22,76 | 22,76 | 21,86 | 21,94 | -2,34% | - |
| 03.02.2025 | 22,99 | 23,22 | 22,13 | 22,47 | -3,07% | - |
| 31.01.2025 | 23,69 | 23,99 | 23,01 | 23,18 | -1,89% | - |
| 30.01.2025 | 23,54 | 23,84 | 23,26 | 23,63 | 0,46% | - |
| 29.01.2025 | 23,59 | 24,07 | 23,46 | 23,52 | -0,83% | - |
| 28.01.2025 | 22,92 | 23,84 | 22,92 | 23,72 | 2,76% | - |
| 27.01.2025 | 23,42 | 23,51 | 22,87 | 23,08 | -1,89% | - |
| 24.01.2025 | 23,75 | 24,16 | 23,39 | 23,52 | -1,01% | - |
| 23.01.2025 | 23,61 | 24,05 | 23,41 | 23,76 | 0,39% | - |
| 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% | - |