20,848€
-0,29%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 20,89 | 20,93 | 20,45 | 20,91 | -0,62% | - |
| 18.03.2026 | 20,79 | 21,22 | 20,61 | 21,04 | 1,96% | - |
| 17.03.2026 | 20,24 | 20,91 | 20,22 | 20,63 | 0,83% | - |
| 16.03.2026 | 20,46 | 20,97 | 20,33 | 20,46 | 1,74% | - |
| 13.03.2026 | 20,01 | 20,37 | 19,91 | 20,11 | 0,09% | 983,00 |
| 12.03.2026 | 20,23 | 20,65 | 19,94 | 20,10 | -0,75% | 3,00 |
| 11.03.2026 | 19,95 | 20,52 | 19,87 | 20,25 | 0,50% | 585,00 |
| 10.03.2026 | 19,57 | 20,40 | 19,47 | 20,15 | 2,33% | 101,00 |
| 09.03.2026 | 19,79 | 19,91 | 19,04 | 19,69 | -2,24% | 200,00 |
| 06.03.2026 | 22,00 | 22,07 | 19,97 | 20,14 | -13,33% | 389,00 |
| 05.03.2026 | 23,87 | 24,00 | 22,75 | 23,24 | -2,19% | 1.626,00 |
| 04.03.2026 | 23,35 | 24,03 | 23,28 | 23,76 | 0,90% | - |
| 03.03.2026 | 24,08 | 24,08 | 22,80 | 23,55 | -1,95% | 1,00 |
| 02.03.2026 | 23,60 | 24,31 | 23,03 | 24,01 | 2,68% | 468,00 |
| 27.02.2026 | 23,65 | 23,89 | 23,31 | 23,39 | -1,55% | 40,00 |
| 26.02.2026 | 22,97 | 24,05 | 22,89 | 23,75 | 3,05% | - |
| 25.02.2026 | 23,07 | 23,43 | 22,87 | 23,05 | -2,01% | - |
| 24.02.2026 | 23,00 | 23,66 | 22,53 | 23,52 | 3,67% | 19,00 |
| 23.02.2026 | 24,37 | 24,37 | 21,99 | 22,69 | -6,37% | 338,00 |
| 20.02.2026 | 24,03 | 24,90 | 23,61 | 24,23 | 0,88% | 619,00 |
| 19.02.2026 | 23,76 | 24,11 | 23,41 | 24,02 | 1,03% | 411,00 |
| 18.02.2026 | 23,32 | 23,95 | 23,09 | 23,78 | 3,01% | 1,00 |
| 17.02.2026 | 23,29 | 23,71 | 22,81 | 23,08 | -1,17% | 9,00 |
| 16.02.2026 | 23,36 | 23,43 | 23,35 | 23,35 | -0,23% | - |
| 13.02.2026 | 22,89 | 23,54 | 22,70 | 23,41 | 2,80% | 501,00 |
| 12.02.2026 | 23,21 | 23,67 | 22,43 | 22,77 | -1,14% | 631,00 |
| 11.02.2026 | 23,55 | 23,92 | 22,96 | 23,03 | -1,13% | - |
| 10.02.2026 | 23,26 | 23,75 | 23,09 | 23,30 | 0,26% | 1,00 |
| 09.02.2026 | 24,69 | 24,77 | 23,12 | 23,24 | -5,52% | 454,00 |
| 06.02.2026 | 23,84 | 24,66 | 23,83 | 24,59 | 3,45% | 578,00 |
| 05.02.2026 | 24,52 | 24,64 | 23,61 | 23,77 | -2,60% | - |
| 04.02.2026 | 24,03 | 24,73 | 23,85 | 24,41 | 1,86% | 448,00 |
| 03.02.2026 | 24,07 | 24,54 | 23,89 | 23,96 | -1,11% | 279,00 |
| 02.02.2026 | 23,42 | 24,36 | 23,29 | 24,23 | 2,76% | - |
| 30.01.2026 | 23,07 | 23,80 | 22,94 | 23,58 | 3,26% | 6,00 |
| 29.01.2026 | 22,43 | 22,99 | 22,41 | 22,84 | 1,93% | 1.303,00 |
| 28.01.2026 | 22,34 | 22,76 | 22,19 | 22,41 | 0,31% | 75,00 |
| 27.01.2026 | 22,46 | 22,57 | 22,10 | 22,34 | -1,22% | 908,00 |
| 26.01.2026 | 22,82 | 22,96 | 22,30 | 22,61 | -2,05% | 43,00 |
| 23.01.2026 | 23,17 | 23,49 | 22,87 | 23,08 | -0,31% | - |
| 22.01.2026 | 23,23 | 23,84 | 23,03 | 23,16 | 0,60% | 6,00 |
| 21.01.2026 | 22,29 | 23,11 | 22,07 | 23,02 | 4,18% | 550,00 |
| 20.01.2026 | 22,63 | 22,71 | 22,06 | 22,10 | -2,96% | - |
| 19.01.2026 | 22,80 | 22,82 | 22,76 | 22,77 | -1,98% | - |
| 16.01.2026 | 23,53 | 23,62 | 23,09 | 23,23 | -0,95% | 155,00 |
| 15.01.2026 | 22,88 | 23,56 | 22,73 | 23,45 | 1,26% | - |
| 14.01.2026 | 23,62 | 23,82 | 23,00 | 23,16 | -2,27% | 300,00 |
| 13.01.2026 | 23,73 | 24,00 | 23,67 | 23,70 | -0,46% | - |
| 12.01.2026 | 24,16 | 24,16 | 23,21 | 23,81 | -1,44% | - |
| 09.01.2026 | 24,69 | 24,97 | 23,98 | 24,16 | -0,71% | 145,00 |
| 08.01.2026 | 23,61 | 24,76 | 23,46 | 24,33 | 6,65% | 339,00 |
| 07.01.2026 | 23,03 | 23,12 | 22,79 | 22,81 | -0,74% | 467,00 |
| 06.01.2026 | 21,67 | 23,17 | 21,65 | 22,98 | 4,79% | 342,00 |
| 05.01.2026 | 21,58 | 21,98 | 21,49 | 21,93 | 1,50% | - |
| 02.01.2026 | 21,79 | 22,09 | 21,11 | 21,61 | -1,43% | 1.171,00 |
| 30.12.2025 | 22,07 | 22,08 | 21,92 | 21,92 | -0,83% | - |
| 29.12.2025 | 22,40 | 22,40 | 21,69 | 22,10 | -0,83% | 1.307,00 |
| 23.12.2025 | 23,12 | 23,17 | 22,14 | 22,29 | -3,86% | 846,00 |
| 22.12.2025 | 24,11 | 24,11 | 23,18 | 23,18 | -2,94% | 1.763,00 |
| 19.12.2025 | 23,22 | 23,94 | 23,06 | 23,88 | 2,48% | 83,00 |
| 18.12.2025 | 23,15 | 23,79 | 23,13 | 23,31 | -0,79% | - |
| 17.12.2025 | 23,37 | 24,12 | 23,30 | 23,49 | 2,25% | 1.306,00 |
| 16.12.2025 | 22,75 | 23,36 | 22,73 | 22,97 | 0,68% | 837,00 |
| 15.12.2025 | 22,52 | 23,04 | 22,44 | 22,82 | 1,95% | 505,00 |
| 12.12.2025 | 22,82 | 22,96 | 22,23 | 22,38 | -1,18% | 220,00 |
| 11.12.2025 | 22,74 | 23,15 | 22,61 | 22,65 | -0,53% | 100,00 |
| 10.12.2025 | 22,52 | 22,94 | 22,00 | 22,77 | 1,28% | 306,00 |
| 09.12.2025 | 21,93 | 22,65 | 21,88 | 22,48 | 2,55% | - |
| 08.12.2025 | 22,80 | 23,08 | 21,72 | 21,92 | -4,06% | 1.088,00 |
| 05.12.2025 | 22,73 | 22,96 | 22,44 | 22,85 | 0,37% | 2,00 |
| 04.12.2025 | 23,08 | 23,21 | 22,31 | 22,76 | -1,54% | 4.068,00 |
| 03.12.2025 | 23,12 | 23,39 | 22,95 | 23,12 | 0,09% | 1.208,00 |
| 02.12.2025 | 23,66 | 23,90 | 22,96 | 23,10 | -1,97% | 620,00 |
| 01.12.2025 | 23,24 | 23,77 | 22,87 | 23,56 | 1,04% | 2.912,00 |
| 28.11.2025 | 23,74 | 23,97 | 23,30 | 23,32 | -1,58% | 515,00 |
| 27.11.2025 | 23,71 | 23,83 | 23,60 | 23,70 | -1,24% | 357,00 |
| 26.11.2025 | 23,29 | 24,12 | 22,95 | 23,99 | 4,61% | 4.025,00 |
| 25.11.2025 | 21,44 | 23,68 | 21,35 | 22,94 | 6,60% | 6.340,00 |
| 24.11.2025 | 21,92 | 21,92 | 20,86 | 21,52 | -1,62% | 1.861,00 |
| 21.11.2025 | 21,12 | 21,99 | 20,63 | 21,87 | 8,93% | 5.591,00 |
| 20.11.2025 | 20,49 | 20,97 | 20,01 | 20,08 | -1,45% | 116,00 |
| 19.11.2025 | 20,56 | 20,89 | 20,27 | 20,37 | -1,57% | 627,00 |
| 18.11.2025 | 20,40 | 20,78 | 20,22 | 20,70 | 2,12% | - |
| 17.11.2025 | 21,47 | 21,47 | 20,27 | 20,27 | -2,83% | 2.930,00 |
| 14.11.2025 | 21,26 | 21,69 | 20,62 | 20,86 | 0,02% | 2.345,00 |
| 13.11.2025 | 21,72 | 21,72 | 20,79 | 20,85 | -3,30% | 3.018,00 |
| 12.11.2025 | 20,76 | 21,63 | 20,70 | 21,57 | 3,97% | 649,00 |
| 11.11.2025 | 20,85 | 21,06 | 20,63 | 20,74 | -0,49% | 6,00 |
| 10.11.2025 | 20,33 | 21,10 | 20,30 | 20,85 | 2,76% | 2.040,00 |
| 07.11.2025 | 19,79 | 20,29 | 19,48 | 20,29 | 2,77% | 82,00 |
| 06.11.2025 | 20,44 | 20,48 | 19,56 | 19,74 | -5,36% | 11,00 |
| 05.11.2025 | 19,52 | 20,89 | 19,15 | 20,86 | 7,89% | 163,00 |
| 04.11.2025 | 19,66 | 19,67 | 19,24 | 19,33 | -2,09% | 177,00 |
| 03.11.2025 | 19,72 | 20,15 | 19,55 | 19,75 | -1,41% | 2.969,00 |
| 31.10.2025 | 20,14 | 20,20 | 19,77 | 20,03 | -1,50% | - |
| 30.10.2025 | 20,39 | 20,63 | 19,97 | 20,33 | -2,45% | 1.974,00 |
| 29.10.2025 | 20,95 | 21,06 | 20,43 | 20,84 | -0,43% | 12,00 |
| 28.10.2025 | 20,49 | 21,08 | 20,25 | 20,93 | 2,12% | 2.900,00 |
| 27.10.2025 | 20,13 | 20,94 | 20,13 | 20,50 | 1,18% | 1.322,00 |
| 24.10.2025 | 19,88 | 20,38 | 19,77 | 20,26 | 3,03% | 2.279,00 |