24,550$
4,38%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2024 | 24,50 | 24,65 | 23,77 | 24,55 | 4,38% | 7.167.556,00 |
| 20.08.2024 | 23,70 | 24,09 | 23,32 | 23,52 | -0,68% | 5.524.489,00 |
| 19.08.2024 | 24,25 | 24,40 | 23,51 | 23,68 | -2,23% | 5.228.340,00 |
| 16.08.2024 | 24,10 | 24,50 | 23,99 | 24,22 | 0,00% | 5.102.694,00 |
| 15.08.2024 | 23,78 | 24,50 | 23,50 | 24,22 | 6,65% | 7.383.127,00 |
| 14.08.2024 | 23,08 | 23,24 | 22,05 | 22,71 | -1,73% | 7.108.927,00 |
| 13.08.2024 | 22,36 | 23,12 | 22,20 | 23,11 | 4,33% | 5.972.638,00 |
| 12.08.2024 | 22,29 | 22,58 | 21,98 | 22,15 | -2,21% | 5.416.620,00 |
| 09.08.2024 | 21,80 | 22,66 | 21,52 | 22,65 | 3,85% | 5.535.238,00 |
| 08.08.2024 | 20,96 | 21,96 | 20,83 | 21,81 | 5,67% | 5.799.375,00 |
| 07.08.2024 | 21,99 | 22,00 | 20,57 | 20,64 | -3,60% | 5.993.471,00 |
| 06.08.2024 | 21,04 | 21,92 | 20,65 | 21,41 | 1,71% | 5.276.931,00 |
| 05.08.2024 | 20,00 | 21,47 | 19,73 | 21,05 | -3,00% | 6.841.148,00 |
| 02.08.2024 | 22,48 | 22,48 | 21,31 | 21,70 | -6,55% | 6.488.492,00 |
| 01.08.2024 | 23,64 | 24,28 | 22,77 | 23,22 | -1,11% | 6.062.389,00 |
| 31.07.2024 | 23,41 | 24,11 | 22,90 | 23,48 | 3,07% | 10.211.754,00 |
| 30.07.2024 | 22,36 | 22,83 | 21,93 | 22,78 | 2,43% | 8.072.735,00 |
| 29.07.2024 | 21,51 | 22,49 | 21,39 | 22,24 | 3,73% | 7.650.189,00 |
| 26.07.2024 | 21,35 | 21,47 | 21,04 | 21,44 | 1,56% | 5.559.318,00 |
| 25.07.2024 | 21,32 | 21,70 | 21,03 | 21,11 | -1,03% | 5.656.971,00 |
| 24.07.2024 | 21,75 | 21,75 | 21,20 | 21,33 | -3,13% | 7.152.689,00 |
| 23.07.2024 | 21,79 | 22,25 | 21,68 | 22,02 | 0,55% | 6.129.664,00 |
| 22.07.2024 | 22,95 | 23,09 | 21,67 | 21,90 | -3,31% | 8.214.858,00 |
| 19.07.2024 | 22,78 | 22,94 | 22,56 | 22,65 | -0,79% | 6.300.446,00 |
| 18.07.2024 | 23,75 | 23,90 | 22,62 | 22,83 | -0,52% | 9.021.635,00 |
| 17.07.2024 | 23,50 | 23,97 | 22,91 | 22,95 | -4,61% | 6.876.478,00 |
| 16.07.2024 | 23,27 | 24,18 | 23,14 | 24,06 | 4,79% | 6.775.314,00 |
| 15.07.2024 | 23,55 | 23,92 | 22,80 | 22,96 | -4,21% | 6.524.101,00 |
| 12.07.2024 | 24,45 | 24,72 | 23,93 | 23,97 | -1,44% | 4.647.835,00 |
| 11.07.2024 | 23,06 | 24,37 | 23,02 | 24,32 | 7,23% | 6.648.875,00 |
| 10.07.2024 | 23,22 | 23,52 | 22,57 | 22,68 | -2,54% | 7.470.691,00 |
| 09.07.2024 | 23,48 | 23,84 | 23,26 | 23,27 | -0,73% | 5.735.138,00 |
| 08.07.2024 | 23,52 | 23,90 | 23,20 | 23,44 | 0,73% | 6.390.155,00 |
| 05.07.2024 | 23,65 | 24,37 | 23,22 | 23,27 | -2,55% | 6.635.319,00 |
| 03.07.2024 | 23,12 | 23,97 | 23,08 | 23,88 | 3,83% | 4.057.249,00 |
| 02.07.2024 | 22,90 | 23,28 | 22,86 | 23,00 | -1,16% | 4.706.705,00 |
| 01.07.2024 | 24,01 | 24,06 | 23,17 | 23,27 | -2,60% | 5.232.970,00 |
| 28.06.2024 | 23,74 | 24,12 | 23,63 | 23,89 | -0,58% | 5.114.371,00 |
| 27.06.2024 | 23,78 | 24,14 | 23,48 | 24,03 | -1,72% | 3.930.686,00 |
| 26.06.2024 | 24,55 | 24,89 | 24,24 | 24,45 | -0,69% | 4.456.244,00 |
| 25.06.2024 | 25,67 | 25,77 | 24,56 | 24,62 | -0,73% | 5.757.553,00 |
| 24.06.2024 | 24,81 | 25,16 | 24,49 | 24,80 | 0,40% | 4.624.398,00 |
| 21.06.2024 | 25,22 | 25,35 | 24,31 | 24,70 | -1,98% | 8.077.414,00 |
| 20.06.2024 | 25,72 | 25,97 | 24,98 | 25,20 | -2,44% | 4.589.589,00 |
| 18.06.2024 | 25,88 | 26,05 | 25,58 | 25,83 | -0,65% | 4.277.314,00 |
| 17.06.2024 | 25,01 | 26,35 | 24,97 | 26,00 | 4,04% | 6.872.577,00 |
| 14.06.2024 | 25,60 | 25,73 | 24,44 | 24,99 | -3,33% | 7.753.338,00 |
| 13.06.2024 | 26,45 | 26,63 | 25,43 | 25,85 | -2,27% | 7.901.214,00 |
| 12.06.2024 | 27,09 | 27,24 | 26,28 | 26,45 | -1,38% | 9.414.633,00 |
| 11.06.2024 | 25,68 | 26,83 | 25,35 | 26,82 | 2,84% | 7.167.842,00 |
| 10.06.2024 | 25,25 | 26,20 | 25,09 | 26,08 | 2,39% | 6.849.055,00 |
| 07.06.2024 | 25,76 | 26,09 | 25,45 | 25,47 | -1,13% | 5.487.357,00 |
| 06.06.2024 | 26,76 | 26,96 | 25,76 | 25,76 | -3,16% | 7.533.062,00 |
| 05.06.2024 | 27,00 | 27,03 | 26,23 | 26,60 | -0,97% | 14.711.128,00 |
| 04.06.2024 | 28,85 | 28,91 | 26,78 | 26,86 | -7,48% | 12.895.444,00 |
| 03.06.2024 | 29,13 | 30,75 | 28,85 | 29,03 | 0,24% | 21.686.188,00 |
| 31.05.2024 | 27,09 | 29,08 | 24,92 | 28,96 | 28,60% | 52.890.625,00 |
| 30.05.2024 | 21,71 | 22,72 | 21,68 | 22,52 | 4,02% | 21.481.886,00 |
| 29.05.2024 | 20,46 | 21,79 | 20,46 | 21,65 | 6,39% | 11.872.996,00 |
| 28.05.2024 | 21,00 | 21,14 | 20,26 | 20,35 | -3,00% | 8.797.332,00 |
| 24.05.2024 | 21,07 | 21,44 | 20,96 | 20,98 | 0,58% | 6.045.799,00 |
| 23.05.2024 | 20,72 | 21,30 | 20,61 | 20,86 | 1,51% | 6.499.759,00 |
| 22.05.2024 | 21,35 | 21,49 | 20,47 | 20,55 | -4,37% | 6.621.164,00 |
| 21.05.2024 | 21,59 | 21,63 | 21,18 | 21,49 | 1,27% | 7.020.254,00 |
| 20.05.2024 | 21,60 | 21,65 | 21,21 | 21,22 | -1,76% | 4.510.132,00 |
| 17.05.2024 | 21,86 | 21,95 | 21,56 | 21,60 | -0,74% | 3.785.604,00 |
| 16.05.2024 | 21,78 | 21,99 | 21,47 | 21,76 | -0,82% | 4.733.722,00 |
| 15.05.2024 | 21,71 | 22,15 | 21,59 | 21,94 | 1,95% | 5.493.315,00 |
| 14.05.2024 | 22,51 | 22,76 | 21,51 | 21,52 | -3,32% | 7.557.299,00 |
| 13.05.2024 | 22,97 | 23,08 | 22,03 | 22,26 | -2,20% | 6.168.491,00 |
| 10.05.2024 | 23,27 | 23,72 | 22,75 | 22,76 | -1,43% | 5.766.694,00 |
| 09.05.2024 | 22,25 | 23,10 | 22,25 | 23,09 | 3,03% | 4.930.721,00 |
| 08.05.2024 | 21,98 | 22,45 | 21,98 | 22,41 | 1,36% | 5.148.197,00 |
| 07.05.2024 | 23,04 | 23,14 | 22,06 | 22,11 | -0,45% | 7.400.347,00 |
| 06.05.2024 | 21,76 | 22,31 | 21,61 | 22,21 | 2,87% | 6.200.256,00 |
| 03.05.2024 | 20,94 | 21,66 | 20,91 | 21,59 | 3,85% | 5.542.127,00 |
| 02.05.2024 | 20,21 | 20,85 | 19,95 | 20,79 | 4,84% | 6.888.439,00 |
| 01.05.2024 | 20,34 | 20,52 | 19,81 | 19,83 | -3,36% | 8.462.521,00 |
| 30.04.2024 | 21,09 | 21,41 | 20,44 | 20,52 | -3,44% | 7.775.932,00 |
| 29.04.2024 | 21,15 | 21,52 | 20,93 | 21,25 | -0,47% | 9.582.943,00 |
| 26.04.2024 | 20,19 | 21,36 | 20,06 | 21,35 | 5,59% | 8.774.486,00 |
| 25.04.2024 | 20,00 | 20,33 | 19,65 | 20,22 | 0,55% | 5.852.050,00 |
| 24.04.2024 | 20,97 | 21,13 | 20,03 | 20,11 | -3,83% | 7.266.410,00 |
| 23.04.2024 | 20,91 | 21,23 | 20,67 | 20,91 | 0,77% | 5.763.866,00 |
| 22.04.2024 | 21,09 | 21,23 | 20,47 | 20,75 | -0,05% | 5.768.746,00 |
| 19.04.2024 | 20,95 | 21,06 | 20,56 | 20,76 | -1,28% | 5.389.797,00 |
| 18.04.2024 | 21,28 | 21,70 | 20,91 | 21,03 | -0,80% | 5.647.191,00 |
| 17.04.2024 | 21,22 | 21,44 | 20,68 | 21,20 | 1,05% | 6.729.097,00 |
| 16.04.2024 | 21,59 | 21,62 | 20,34 | 20,98 | -4,11% | 11.614.651,00 |
| 15.04.2024 | 22,84 | 22,88 | 21,76 | 21,88 | -2,76% | 7.598.306,00 |
| 12.04.2024 | 23,13 | 23,39 | 22,37 | 22,50 | -3,81% | 7.018.224,00 |
| 11.04.2024 | 22,83 | 23,73 | 22,67 | 23,39 | 1,12% | 7.425.912,00 |
| 10.04.2024 | 22,83 | 23,32 | 22,65 | 23,13 | -0,04% | 8.078.718,00 |
| 09.04.2024 | 23,58 | 23,78 | 23,07 | 23,14 | -1,45% | 7.377.117,00 |
| 08.04.2024 | 24,31 | 24,47 | 23,47 | 23,48 | -3,18% | 6.683.758,00 |
| 05.04.2024 | 24,66 | 24,94 | 24,15 | 24,25 | -1,78% | 6.859.757,00 |
| 04.04.2024 | 26,11 | 26,20 | 24,66 | 24,69 | -4,60% | 7.837.060,00 |
| 03.04.2024 | 26,47 | 26,59 | 25,86 | 25,88 | -2,74% | 8.810.423,00 |
| 02.04.2024 | 26,71 | 26,76 | 26,04 | 26,61 | -2,35% | 7.431.988,00 |
| 01.04.2024 | 27,45 | 27,86 | 27,23 | 27,25 | -1,09% | 6.313.968,00 |