24,443€
-0,32%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 24,62 | 25,50 | 23,90 | 24,41 | -0,45% | 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 |
| 18.10.2024 | 20,51 | 21,04 | 20,42 | 20,67 | 0,78% | 24,00 |
| 17.10.2024 | 20,34 | 20,79 | 20,32 | 20,51 | 0,42% | - |
| 16.10.2024 | 19,97 | 20,55 | 19,96 | 20,42 | 2,81% | - |
| 15.10.2024 | 20,00 | 20,41 | 19,80 | 19,86 | -0,57% | 590,00 |
| 14.10.2024 | 19,93 | 20,20 | 19,66 | 19,98 | 0,17% | 571,00 |
| 11.10.2024 | 18,93 | 19,95 | 18,69 | 19,94 | 5,46% | 274,00 |
| 10.10.2024 | 18,93 | 19,12 | 18,49 | 18,91 | -0,04% | 265,00 |
| 09.10.2024 | 18,69 | 18,96 | 18,21 | 18,92 | 0,31% | 1,00 |
| 08.10.2024 | 18,63 | 19,23 | 18,57 | 18,86 | 0,29% | 414,00 |
| 07.10.2024 | 19,35 | 19,40 | 18,43 | 18,81 | -2,94% | 5,00 |
| 04.10.2024 | 19,02 | 19,89 | 18,97 | 19,38 | 1,88% | 20,00 |
| 03.10.2024 | 18,74 | 19,02 | 18,42 | 19,02 | 1,33% | - |
| 02.10.2024 | 18,97 | 19,02 | 18,50 | 18,77 | -1,21% | 182,00 |
| 01.10.2024 | 19,77 | 19,97 | 18,81 | 19,00 | -4,15% | 1.110,00 |
| 30.09.2024 | 19,19 | 19,88 | 18,78 | 19,82 | 3,33% | 1.440,00 |
| 27.09.2024 | 18,87 | 19,30 | 18,50 | 19,18 | 1,89% | 95,00 |
| 26.09.2024 | 18,38 | 18,96 | 18,31 | 18,83 | 2,80% | 725,00 |
| 25.09.2024 | 18,42 | 18,55 | 18,14 | 18,31 | -1,16% | - |
| 24.09.2024 | 18,24 | 18,74 | 18,11 | 18,53 | 1,56% | 343,00 |
| 23.09.2024 | 18,23 | 18,47 | 17,80 | 18,24 | 0,24% | 100,00 |
| 20.09.2024 | 18,37 | 18,60 | 18,01 | 18,20 | -0,79% | - |
| 19.09.2024 | 18,20 | 18,74 | 18,09 | 18,34 | 1,17% | 195,00 |
| 18.09.2024 | 18,02 | 18,70 | 17,94 | 18,13 | 0,59% | 48,00 |
| 17.09.2024 | 18,38 | 19,08 | 17,96 | 18,03 | -1,93% | 552,00 |
| 16.09.2024 | 19,11 | 19,30 | 18,28 | 18,38 | -3,94% | - |
| 13.09.2024 | 18,53 | 19,33 | 18,52 | 19,13 | 2,98% | - |
| 12.09.2024 | 18,09 | 18,80 | 18,00 | 18,58 | 2,79% | 103,00 |
| 11.09.2024 | 17,50 | 18,12 | 17,44 | 18,08 | 2,61% | 50,00 |
| 10.09.2024 | 17,88 | 18,04 | 17,45 | 17,62 | -1,41% | 12,00 |
| 09.09.2024 | 18,09 | 18,43 | 17,84 | 17,87 | -1,06% | 175,00 |
| 06.09.2024 | 19,20 | 19,41 | 17,97 | 18,06 | -6,05% | - |
| 05.09.2024 | 20,18 | 20,28 | 19,16 | 19,22 | -4,73% | 175,00 |
| 04.09.2024 | 20,57 | 20,90 | 19,87 | 20,18 | -2,39% | 400,00 |
| 03.09.2024 | 20,10 | 20,89 | 19,95 | 20,67 | 2,77% | 810,00 |
| 02.09.2024 | 20,15 | 20,15 | 20,07 | 20,11 | -0,75% | - |
| 30.08.2024 | 20,61 | 21,00 | 19,61 | 20,27 | -1,58% | 10,00 |
| 29.08.2024 | 20,17 | 22,30 | 19,64 | 20,59 | 2,06% | 4.530,00 |
| 28.08.2024 | 21,02 | 21,25 | 20,00 | 20,18 | -3,13% | 1.758,00 |
| 27.08.2024 | 20,96 | 21,24 | 20,71 | 20,83 | -0,48% | 100,00 |
| 26.08.2024 | 22,01 | 22,28 | 20,90 | 20,93 | -4,76% | 449,00 |
| 23.08.2024 | 22,34 | 22,84 | 21,78 | 21,98 | -0,29% | - |
| 22.08.2024 | 22,05 | 22,18 | 20,94 | 22,04 | -0,05% | 2.315,00 |
| 21.08.2024 | 21,24 | 22,14 | 21,19 | 22,05 | 4,23% | 570,00 |
| 20.08.2024 | 21,38 | 21,71 | 20,98 | 21,16 | -0,92% | - |
| 19.08.2024 | 21,92 | 22,12 | 21,22 | 21,35 | -2,74% | 180,00 |
| 16.08.2024 | 22,09 | 22,29 | 21,82 | 21,96 | -0,39% | 500,00 |
| 15.08.2024 | 20,59 | 22,17 | 20,53 | 22,04 | 6,90% | 960,00 |
| 14.08.2024 | 21,04 | 21,27 | 19,97 | 20,62 | -1,80% | 745,00 |
| 13.08.2024 | 20,29 | 21,00 | 20,22 | 21,00 | 3,67% | 20,00 |
| 12.08.2024 | 20,44 | 20,78 | 20,11 | 20,25 | -2,27% | 82,00 |
| 09.08.2024 | 19,98 | 20,72 | 19,71 | 20,72 | 3,63% | 270,00 |
| 08.08.2024 | 18,84 | 20,11 | 18,77 | 20,00 | 6,00% | 60,00 |
| 07.08.2024 | 19,69 | 20,18 | 18,84 | 18,86 | -3,82% | 1.653,00 |
| 06.08.2024 | 19,42 | 20,06 | 18,93 | 19,61 | 1,98% | 1.020,00 |
| 05.08.2024 | 19,66 | 19,72 | 17,96 | 19,23 | -3,07% | 2.419,00 |
| 02.08.2024 | 21,53 | 21,53 | 19,53 | 19,84 | -7,66% | 1.210,00 |
| 01.08.2024 | 21,75 | 22,47 | 21,11 | 21,49 | -0,80% | 10,00 |
| 31.07.2024 | 21,01 | 22,26 | 21,01 | 21,66 | 2,76% | 870,00 |
| 30.07.2024 | 20,63 | 21,11 | 20,29 | 21,08 | 2,59% | - |
| 29.07.2024 | 19,82 | 20,78 | 19,77 | 20,55 | 4,26% | 70,00 |
| 26.07.2024 | 19,37 | 19,80 | 19,36 | 19,71 | 1,17% | 380,00 |
| 25.07.2024 | 19,71 | 19,97 | 19,41 | 19,48 | -1,01% | 1.500,00 |
| 24.07.2024 | 20,25 | 20,37 | 19,56 | 19,68 | -3,31% | 368,00 |
| 23.07.2024 | 20,09 | 20,49 | 19,99 | 20,35 | 1,04% | - |
| 22.07.2024 | 20,83 | 21,21 | 19,93 | 20,14 | -3,46% | 595,00 |
| 19.07.2024 | 21,10 | 21,11 | 20,73 | 20,86 | -0,42% | - |
| 18.07.2024 | 21,40 | 21,90 | 20,74 | 20,95 | -0,24% | 1.160,00 |
| 17.07.2024 | 22,07 | 22,08 | 20,95 | 21,00 | -5,07% | 1.000,00 |