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 |