17,587€
1,76%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 17,35 | 17,60 | 17,23 | 17,59 | 1,75% | 600,00 |
| 24.07.2025 | 17,65 | 17,74 | 17,21 | 17,28 | -1,39% | 356,00 |
| 23.07.2025 | 17,74 | 17,94 | 17,53 | 17,53 | -0,74% | 390,00 |
| 22.07.2025 | 17,64 | 17,97 | 17,53 | 17,66 | 0,13% | 1.112,00 |
| 21.07.2025 | 17,23 | 18,08 | 17,23 | 17,63 | 1,48% | 2.559,00 |
| 18.07.2025 | 17,61 | 17,63 | 17,30 | 17,38 | -0,83% | 46,00 |
| 17.07.2025 | 17,39 | 17,62 | 17,35 | 17,52 | 0,96% | 113,00 |
| 16.07.2025 | 17,89 | 17,98 | 17,00 | 17,36 | -2,76% | 1.695,00 |
| 15.07.2025 | 18,39 | 18,57 | 17,76 | 17,85 | -2,79% | 9.462,00 |
| 14.07.2025 | 19,45 | 19,56 | 18,36 | 18,36 | -6,02% | 7.899,00 |
| 11.07.2025 | 19,69 | 19,84 | 19,29 | 19,54 | -1,01% | 871,00 |
| 10.07.2025 | 19,24 | 19,95 | 19,20 | 19,74 | 2,09% | 23.066,00 |
| 09.07.2025 | 19,18 | 19,46 | 19,10 | 19,33 | 0,04% | 1.000,00 |
| 08.07.2025 | 19,15 | 19,54 | 19,01 | 19,32 | -0,02% | 519,00 |
| 07.07.2025 | 19,18 | 19,91 | 19,18 | 19,33 | 1,10% | - |
| 04.07.2025 | 19,16 | 19,16 | 19,09 | 19,12 | -1,04% | - |
| 03.07.2025 | 19,14 | 19,53 | 19,01 | 19,32 | 1,18% | 256,00 |
| 02.07.2025 | 19,08 | 19,47 | 18,84 | 19,09 | 0,18% | 161,00 |
| 01.07.2025 | 18,50 | 19,53 | 18,34 | 19,06 | 2,82% | 6.168,00 |
| 30.06.2025 | 18,79 | 18,84 | 18,47 | 18,54 | -1,17% | 3.835,00 |
| 27.06.2025 | 18,97 | 19,02 | 18,51 | 18,76 | -0,30% | 268,00 |
| 26.06.2025 | 18,39 | 18,81 | 18,20 | 18,81 | 2,31% | 4.079,00 |
| 25.06.2025 | 18,44 | 18,71 | 18,34 | 18,39 | -1,05% | 780,00 |
| 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 |