Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
18,383€ -3,88%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.01.2025 23,75 24,00 23,01 23,18 -1,88% 117,00
30.01.2025 23,59 23,84 23,26 23,63 0,43% 50,00
29.01.2025 23,70 24,07 23,46 23,53 -0,78% 266,00
28.01.2025 23,12 23,84 23,09 23,71 2,71% 304,00
27.01.2025 23,42 23,43 22,87 23,09 -1,85% 210,00
24.01.2025 23,70 24,14 23,39 23,52 -0,97% 816,00
23.01.2025 23,67 24,05 23,41 23,75 0,40% 720,00
22.01.2025 23,93 23,99 23,53 23,66 -0,87% 166,00
21.01.2025 22,68 24,06 22,51 23,87 5,66% 545,00
20.01.2025 22,77 22,92 22,58 22,59 -1,25% 52,00
17.01.2025 22,12 23,07 21,96 22,87 3,40% 615,00
16.01.2025 22,38 22,46 21,70 22,12 -1,01% 23,00
15.01.2025 22,02 22,60 21,89 22,35 1,75% 104,00
14.01.2025 22,53 22,82 21,75 21,96 -2,81% 1.354,00
13.01.2025 23,58 23,76 22,22 22,60 -3,98% 538,00
10.01.2025 23,11 23,79 23,04 23,53 1,87% 335,00
09.01.2025 23,09 23,28 23,04 23,10 0,14% 4,00
08.01.2025 22,94 23,17 22,56 23,07 0,59% 250,00
07.01.2025 23,15 23,79 22,89 22,93 -1,01% 101,00
06.01.2025 23,45 23,82 23,14 23,17 -1,51% 4.595,00
03.01.2025 22,99 23,68 22,80 23,52 2,32% 135,00
02.01.2025 22,84 23,58 22,68 22,99 -0,57% 1.825,00
30.12.2024 23,22 23,40 23,00 23,12 -0,77% 330,00
27.12.2024 23,57 23,78 23,18 23,30 0,93% 1.237,00
23.12.2024 23,35 23,65 22,76 23,09 -0,19% 261,00
20.12.2024 23,03 23,54 22,43 23,13 0,41% 712,00
19.12.2024 22,82 23,28 22,53 23,04 0,11% 2.065,00
18.12.2024 23,70 24,27 23,01 23,01 -3,07% 309,00
17.12.2024 23,61 23,92 23,34 23,74 0,55% 862,00
16.12.2024 23,14 23,95 23,08 23,61 2,23% -
13.12.2024 23,17 23,39 22,73 23,10 0,09% 1.423,00
12.12.2024 23,97 24,20 23,03 23,08 -3,96% 963,00
11.12.2024 24,07 24,66 23,80 24,03 0,05% 3.553,00
10.12.2024 24,24 24,63 23,87 24,02 -0,37% 3.084,00
09.12.2024 24,65 24,96 24,09 24,11 -1,90% 1.344,00
06.12.2024 24,37 24,77 24,02 24,58 2,15% 2.615,00
05.12.2024 24,67 24,90 24,03 24,06 -2,58% 6.437,00
04.12.2024 24,67 24,96 24,28 24,70 0,77% 220,00
03.12.2024 24,62 25,50 23,90 24,51 -0,05% 2.401,00
02.12.2024 22,96 25,02 22,96 24,52 7,09% 3.318,00
29.11.2024 23,04 23,36 22,48 22,90 -0,81% 40,00
28.11.2024 23,07 23,10 23,04 23,09 0,65% -
27.11.2024 22,99 23,17 22,45 22,94 -0,40% 850,00
26.11.2024 23,53 23,85 22,88 23,03 -2,59% 38,00
25.11.2024 23,73 24,22 23,46 23,64 -1,02% 4.110,00
22.11.2024 24,11 25,95 22,35 23,88 13,38% 14.896,00
21.11.2024 19,78 21,11 19,39 21,07 7,48% 3.259,00
20.11.2024 19,95 20,14 19,12 19,60 -1,01% 100,00
19.11.2024 20,22 20,50 19,53 19,80 -1,76% 1.683,00
18.11.2024 20,66 20,77 20,13 20,15 -1,54% 2.937,00
15.11.2024 20,82 21,00 20,17 20,47 -2,45% 48,00
14.11.2024 21,30 21,53 20,93 20,98 -0,82% -
13.11.2024 20,57 21,45 20,53 21,16 2,63% 750,00
12.11.2024 21,01 21,60 20,61 20,61 -1,79% 1.634,00
11.11.2024 20,25 21,03 20,25 20,99 3,83% -
08.11.2024 20,26 20,35 19,87 20,21 -0,15% -
07.11.2024 20,06 20,27 19,83 20,24 1,01% -
06.11.2024 20,61 20,75 19,28 20,04 0,97% 136,00
05.11.2024 19,89 19,94 19,39 19,85 -0,04% -
04.11.2024 19,04 20,02 18,89 19,86 3,71% 270,00
01.11.2024 19,13 19,44 18,97 19,15 0,29% 254,00
31.10.2024 19,67 19,71 18,98 19,09 -3,29% -
30.10.2024 19,80 19,98 19,58 19,74 -0,41% -
29.10.2024 20,11 20,18 19,63 19,82 -1,44% 298,00
28.10.2024 20,14 20,59 20,00 20,11 0,39% -
25.10.2024 19,79 20,22 19,70 20,03 1,14% 2.000,00
24.10.2024 19,88 20,14 19,74 19,81 -0,57% 35,00
23.10.2024 20,06 20,21 19,77 19,92 -1,21% 827,00
22.10.2024 20,75 20,77 19,92 20,16 -2,98% 250,00
21.10.2024 20,53 20,86 20,37 20,78 0,56% 150,00