Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
18,553€ -0,17%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.06.2025 18,44 18,60 18,44 18,56 -0,12% 594,00
24.06.2025 18,73 18,88 18,40 18,58 0,52% 440,00
23.06.2025 18,53 18,67 18,17 18,49 -0,26% 23.585,00
20.06.2025 18,10 18,57 18,06 18,54 2,86% 543,00
19.06.2025 18,17 18,17 17,92 18,02 -0,85% 250,00
18.06.2025 18,23 18,44 18,10 18,17 -0,60% 4.593,00
17.06.2025 18,15 18,59 18,07 18,28 -0,14% 655,00
16.06.2025 18,23 18,38 17,98 18,31 1,30% 893,00
13.06.2025 18,46 18,72 17,89 18,07 -3,20% 1.495,00
12.06.2025 19,31 19,38 18,53 18,67 -4,20% 2.278,00
11.06.2025 19,41 19,80 19,27 19,49 0,29% 3.291,00
10.06.2025 19,52 19,66 19,29 19,43 -0,17% 7.631,00
09.06.2025 19,32 19,80 19,07 19,46 1,26% 575,00
06.06.2025 18,98 19,35 18,64 19,22 2,02% 4.629,00
05.06.2025 18,53 19,18 18,33 18,84 2,33% 12.912,00
04.06.2025 19,33 19,59 18,32 18,41 -4,70% 10.600,00
03.06.2025 19,51 19,82 19,27 19,32 -1,18% 1.809,00
02.06.2025 20,00 20,20 18,93 19,55 -1,00% 23.301,00
30.05.2025 21,16 21,50 19,41 19,75 -19,47% 71.760,00
29.05.2025 25,91 25,99 24,40 24,52 -1,87% 1.494,00
28.05.2025 25,09 25,57 24,91 24,99 -0,24% -
27.05.2025 25,23 25,74 25,05 25,05 -0,56% 1.217,00
26.05.2025 25,17 25,23 25,11 25,19 0,70% 213,00
23.05.2025 25,44 25,54 24,41 25,02 -2,27% 160,00
22.05.2025 24,55 25,99 24,14 25,60 5,18% 220,00
21.05.2025 24,34 24,77 24,00 24,34 -0,98% 350,00
20.05.2025 24,72 25,25 24,44 24,58 -1,18% 749,00
19.05.2025 24,04 24,99 23,67 24,87 1,14% 1.008,00
16.05.2025 23,57 24,70 23,47 24,59 3,91% 481,00
15.05.2025 23,23 23,83 23,05 23,66 0,62% 150,00
14.05.2025 22,18 23,65 22,10 23,52 3,45% 1.654,00
13.05.2025 22,28 22,74 22,16 22,73 1,58% 145,00
12.05.2025 20,38 22,64 20,37 22,38 11,05% 1.399,00
09.05.2025 20,48 20,53 20,03 20,15 -1,73% -
08.05.2025 20,70 21,15 20,44 20,51 -0,27% 1.261,00
07.05.2025 20,10 20,64 20,01 20,56 3,18% 728,00
06.05.2025 20,17 20,19 19,60 19,93 -1,51% 1.252,00
05.05.2025 20,17 20,42 19,81 20,23 -0,57% 570,00
02.05.2025 19,45 20,46 19,40 20,35 5,09% 1.443,00
30.04.2025 19,11 19,38 18,31 19,36 1,26% 60,00
29.04.2025 18,85 19,28 18,74 19,12 1,71% 100,00
28.04.2025 18,39 18,96 18,31 18,80 1,39% 10,00
25.04.2025 18,31 18,61 18,02 18,54 1,48% 629,00
24.04.2025 17,48 18,40 17,36 18,27 3,66% 1.100,00
23.04.2025 17,64 18,61 17,43 17,63 3,38% 480,00
22.04.2025 16,54 17,40 16,54 17,05 1,33% 505,00
17.04.2025 16,21 17,12 15,94 16,83 4,77% 240,00
16.04.2025 16,25 16,68 15,94 16,06 -3,08% -
15.04.2025 16,92 17,18 16,44 16,57 -2,60% 80,00
14.04.2025 16,33 17,15 16,30 17,02 3,85% 130,00
11.04.2025 16,98 17,07 15,76 16,38 -3,41% 219,00
10.04.2025 18,53 18,58 16,42 16,96 -8,31% 2.063,00
09.04.2025 15,43 19,12 15,33 18,50 15,06% 2.657,00
08.04.2025 17,37 17,88 15,58 16,08 -6,15% 5.124,00
07.04.2025 16,20 17,83 14,70 17,13 -1,82% 4.808,00
04.04.2025 16,27 17,76 14,71 17,45 7,64% 6.623,00
03.04.2025 18,57 19,15 15,54 16,21 -21,34% -
02.04.2025 19,63 20,74 19,21 20,61 4,92% 340,00
01.04.2025 19,13 19,73 18,94 19,65 2,97% 170,00
31.03.2025 18,85 19,26 18,29 19,08 1,27% 1.593,00
28.03.2025 19,67 19,85 18,57 18,84 -4,32% 710,00
27.03.2025 19,88 20,48 19,65 19,69 -1,11% 208,00
26.03.2025 19,98 20,11 19,71 19,91 -0,45% -
25.03.2025 20,03 20,53 19,61 20,00 -0,32% 200,00
24.03.2025 18,63 20,23 18,59 20,07 8,22% 1.361,00
21.03.2025 18,91 18,94 18,38 18,54 -1,81% 4.830,00
20.03.2025 18,60 19,44 18,47 18,88 1,85% 416,00
19.03.2025 17,70 18,59 17,69 18,54 5,02% 725,00
18.03.2025 18,39 18,50 17,65 17,65 -4,01% 251,00
17.03.2025 18,23 18,64 18,14 18,39 0,36% 1.119,00
14.03.2025 19,36 19,39 18,22 18,33 -4,19% 2.341,00
13.03.2025 19,30 19,73 18,54 19,13 -0,66% 732,00
12.03.2025 19,87 20,63 19,04 19,25 -2,93% 973,00
11.03.2025 20,59 20,75 19,17 19,83 -4,39% 435,00
10.03.2025 21,34 21,37 19,89 20,75 -3,17% 1.369,00
07.03.2025 21,46 21,60 19,78 21,43 18,43% 7.420,00
06.03.2025 18,33 18,56 17,81 18,09 -1,62% 1.057,00
05.03.2025 19,25 19,34 17,22 18,39 -2,72% 2.502,00
04.03.2025 20,44 20,51 18,64 18,90 -7,00% 3.447,00
03.03.2025 21,74 22,21 20,21 20,33 -6,67% 668,00
28.02.2025 21,80 22,29 21,47 21,78 0,09% 668,00
27.02.2025 22,29 22,56 21,76 21,76 -1,96% 330,00
26.02.2025 21,57 22,42 21,23 22,20 3,91% 1.100,00
25.02.2025 21,72 21,93 21,09 21,36 -1,84% -
24.02.2025 21,27 21,86 20,95 21,76 2,54% 449,00
21.02.2025 21,47 21,85 21,00 21,22 -0,49% 513,00
20.02.2025 22,03 22,25 21,27 21,33 -3,69% 437,00
19.02.2025 22,53 22,59 21,73 22,14 -2,00% -
18.02.2025 21,83 22,67 21,78 22,60 3,67% 404,00
17.02.2025 21,74 21,81 21,72 21,80 0,23% -
14.02.2025 22,02 22,11 21,51 21,75 -1,27% 589,00
13.02.2025 21,60 22,20 21,44 22,03 1,61% 60,00
12.02.2025 21,91 22,05 21,34 21,68 -1,28% 15,00
11.02.2025 21,88 22,00 21,56 21,96 0,11% 84,00
10.02.2025 21,84 22,11 21,75 21,93 0,64% 132,00
07.02.2025 22,29 22,46 21,67 21,79 -2,16% 150,00
06.02.2025 21,73 22,39 21,73 22,27 2,94% 237,00
05.02.2025 21,80 21,99 21,37 21,64 -1,26% 367,00
04.02.2025 22,66 22,67 21,87 21,91 -2,47% 637,00
03.02.2025 23,15 23,16 22,12 22,47 -3,10% 1.624,00