20,410€
-0,10%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 19,81 | 20,56 | 19,75 | 20,47 | 3,79% | 965,00 |
| 28.10.2026 | 19,50 | 19,96 | 19,45 | 19,72 | 0,70% | 786,00 |
| 27.10.2026 | 20,05 | 20,07 | 19,53 | 19,59 | -2,47% | 6,00 |
| 26.10.2026 | 19,94 | 20,28 | 19,92 | 20,08 | 0,64% | 104,00 |
| 23.10.2026 | 20,37 | 20,45 | 19,63 | 19,95 | -1,52% | - |
| 22.10.2026 | 20,18 | 20,46 | 19,97 | 20,26 | -0,15% | - |
| 21.10.2026 | 20,91 | 20,94 | 20,27 | 20,29 | -3,06% | 161,00 |
| 20.10.2026 | 20,99 | 21,09 | 20,69 | 20,93 | 0,67% | 200,00 |
| 19.10.2026 | 20,68 | 21,01 | 20,61 | 20,79 | 0,97% | - |
| 16.10.2026 | 20,92 | 21,12 | 20,57 | 20,59 | -1,48% | - |
| 15.10.2026 | 20,08 | 21,23 | 20,08 | 20,90 | 3,77% | - |
| 14.10.2026 | 20,39 | 20,55 | 20,08 | 20,14 | -1,13% | 180,00 |
| 13.10.2026 | 20,45 | 21,01 | 20,26 | 20,37 | -0,49% | - |
| 12.10.2026 | 20,65 | 20,95 | 20,16 | 20,47 | -1,33% | 1.588,00 |
| 09.10.2026 | 20,92 | 20,95 | 20,55 | 20,75 | 0,07% | 133,00 |
| 08.10.2026 | 21,05 | 21,12 | 20,46 | 20,73 | -1,61% | 714,00 |
| 07.10.2026 | 20,99 | 21,21 | 20,64 | 21,07 | -0,73% | 2,00 |
| 06.10.2026 | 20,81 | 21,47 | 20,63 | 21,23 | 1,53% | 100,00 |
| 05.10.2026 | 20,10 | 20,93 | 20,01 | 20,91 | 4,38% | 140,00 |
| 02.10.2026 | 20,28 | 20,49 | 19,86 | 20,03 | -1,10% | 1,00 |
| 01.10.2026 | 20,25 | 20,45 | 19,96 | 20,25 | -0,05% | 1.469,00 |
| 30.09.2026 | 20,81 | 21,46 | 20,26 | 20,26 | -0,52% | 707,00 |
| 29.09.2026 | 20,17 | 20,40 | 20,03 | 20,37 | 0,27% | 13,00 |
| 28.09.2026 | 19,08 | 20,43 | 18,98 | 20,31 | 7,09% | 204,00 |
| 25.09.2026 | 19,09 | 19,11 | 18,83 | 18,97 | 0,00% | 1.101,00 |
| 24.09.2026 | 18,65 | 19,01 | 18,50 | 18,97 | -0,18% | 75,00 |
| 23.09.2026 | 18,81 | 19,18 | 18,72 | 19,00 | 1,01% | 993,00 |
| 22.09.2026 | 18,53 | 19,11 | 18,50 | 18,81 | 1,81% | - |
| 21.09.2026 | 17,84 | 18,49 | 17,84 | 18,48 | 2,07% | 105,00 |
| 18.09.2026 | 18,21 | 18,29 | 18,02 | 18,10 | -0,36% | 201,00 |
| 17.09.2026 | 17,75 | 18,17 | 17,65 | 18,17 | 2,18% | - |
| 16.09.2026 | 17,73 | 17,94 | 17,49 | 17,78 | 0,49% | - |
| 15.09.2026 | 17,95 | 18,25 | 17,68 | 17,69 | -3,08% | 3,00 |
| 14.09.2026 | 18,60 | 18,76 | 18,05 | 18,25 | -1,92% | 177,00 |
| 11.09.2026 | 18,09 | 18,61 | 18,05 | 18,61 | 3,55% | 13,00 |
| 10.09.2026 | 18,43 | 18,43 | 17,88 | 17,97 | -2,48% | 55,00 |
| 09.09.2026 | 19,20 | 19,20 | 18,25 | 18,43 | -4,05% | 2,00 |
| 08.09.2026 | 18,99 | 19,49 | 18,96 | 19,21 | -0,08% | 205,00 |
| 07.09.2026 | 19,38 | 19,38 | 19,22 | 19,22 | -1,09% | 1,00 |
| 04.09.2026 | 19,34 | 19,52 | 18,92 | 19,44 | 1,32% | 1,00 |
| 03.09.2026 | 19,05 | 19,26 | 18,87 | 19,18 | 0,17% | 200,00 |
| 02.09.2026 | 18,86 | 19,36 | 18,69 | 19,15 | 1,43% | 85,00 |
| 01.09.2026 | 19,21 | 19,50 | 18,83 | 18,88 | -1,54% | 1.086,00 |
| 31.08.2026 | 20,35 | 20,37 | 19,16 | 19,18 | -5,68% | 1.301,00 |
| 28.08.2026 | 20,48 | 21,70 | 20,10 | 20,33 | 13,69% | 10.989,00 |
| 27.08.2026 | 18,29 | 18,36 | 17,70 | 17,88 | -2,60% | 5.676,00 |
| 26.08.2026 | 17,28 | 18,39 | 17,23 | 18,36 | 6,50% | 126,00 |
| 25.08.2026 | 17,49 | 17,54 | 17,14 | 17,24 | -0,79% | - |
| 24.08.2026 | 17,07 | 17,56 | 16,92 | 17,38 | 2,12% | 1.006,00 |
| 21.08.2026 | 16,82 | 17,26 | 16,82 | 17,02 | 1,73% | 555,00 |
| 20.08.2026 | 17,23 | 17,23 | 16,72 | 16,73 | -2,51% | 1.000,00 |
| 19.08.2026 | 17,34 | 17,49 | 17,16 | 17,16 | -1,38% | 371,00 |
| 18.08.2026 | 17,41 | 17,62 | 17,29 | 17,40 | -0,01% | 2,00 |
| 17.08.2026 | 17,78 | 17,85 | 17,35 | 17,40 | -2,64% | 5,00 |
| 14.08.2026 | 17,68 | 17,92 | 17,52 | 17,87 | 1,02% | 538,00 |
| 13.08.2026 | 17,59 | 17,75 | 17,35 | 17,69 | 0,80% | 150,00 |
| 12.08.2026 | 17,93 | 18,01 | 17,44 | 17,55 | -3,48% | - |
| 11.08.2026 | 18,49 | 18,63 | 17,94 | 18,19 | -2,52% | 790,00 |
| 10.08.2026 | 17,71 | 18,75 | 17,64 | 18,66 | 5,20% | 5,00 |
| 07.08.2026 | 17,78 | 17,87 | 16,85 | 17,73 | -0,85% | 319,00 |
| 06.08.2026 | 17,84 | 17,95 | 17,65 | 17,89 | 0,41% | - |
| 05.08.2026 | 17,94 | 18,11 | 17,77 | 17,81 | -0,81% | 317,00 |
| 04.08.2026 | 17,84 | 18,07 | 17,53 | 17,96 | 1,61% | - |
| 03.08.2026 | 17,51 | 17,74 | 17,45 | 17,67 | 1,32% | - |
| 31.07.2026 | 17,78 | 17,81 | 17,36 | 17,44 | -0,14% | 100,00 |
| 30.07.2026 | 17,62 | 17,78 | 17,40 | 17,47 | -1,13% | - |
| 29.07.2026 | 17,72 | 17,98 | 17,49 | 17,67 | -0,49% | 54,00 |
| 28.07.2026 | 17,28 | 17,92 | 17,19 | 17,76 | 3,24% | 500,00 |
| 27.07.2026 | 16,82 | 17,29 | 16,78 | 17,20 | 2,26% | 125,00 |
| 24.07.2026 | 16,57 | 16,94 | 16,46 | 16,82 | 1,02% | 1.601,00 |
| 23.07.2026 | 17,17 | 17,26 | 16,62 | 16,65 | -3,11% | - |
| 22.07.2026 | 17,18 | 17,37 | 17,08 | 17,18 | -1,63% | - |
| 21.07.2026 | 17,49 | 17,56 | 17,06 | 17,47 | -0,31% | - |
| 20.07.2026 | 17,77 | 17,98 | 17,32 | 17,52 | -1,57% | 4,00 |
| 17.07.2026 | 17,65 | 18,57 | 17,65 | 17,80 | -1,25% | 2,00 |
| 16.07.2026 | 17,68 | 18,08 | 17,67 | 18,03 | 0,71% | - |
| 15.07.2026 | 17,55 | 18,34 | 17,44 | 17,90 | 2,89% | 312,00 |
| 14.07.2026 | 17,36 | 17,54 | 17,08 | 17,40 | -0,81% | 24,00 |
| 13.07.2026 | 17,00 | 17,67 | 16,86 | 17,54 | 3,13% | 619,00 |
| 10.07.2026 | 16,48 | 17,01 | 16,41 | 17,01 | 2,27% | 890,00 |
| 09.07.2026 | 16,13 | 16,68 | 16,00 | 16,63 | 2,75% | 7,00 |
| 08.07.2026 | 16,47 | 16,57 | 16,07 | 16,19 | -2,44% | 16,00 |
| 07.07.2026 | 16,95 | 17,08 | 16,59 | 16,59 | -2,20% | 17,00 |
| 06.07.2026 | 16,86 | 17,02 | 16,43 | 16,96 | 0,85% | 53,00 |
| 03.07.2026 | 16,85 | 16,95 | 16,77 | 16,82 | 1,13% | 1,00 |
| 02.07.2026 | 16,65 | 16,80 | 16,48 | 16,63 | 0,74% | 2.323,00 |
| 01.07.2026 | 16,32 | 16,69 | 16,24 | 16,51 | 1,12% | 684,00 |
| 30.06.2026 | 16,62 | 16,62 | 15,90 | 16,33 | -0,21% | 472,00 |
| 29.06.2026 | 17,83 | 17,94 | 16,30 | 16,36 | -7,61% | 393,00 |
| 26.06.2026 | 17,74 | 17,94 | 17,54 | 17,71 | -2,07% | - |
| 25.06.2026 | 18,40 | 18,48 | 18,09 | 18,09 | -1,95% | - |
| 24.06.2026 | 17,97 | 18,64 | 17,87 | 18,45 | 1,22% | 89,00 |
| 23.06.2026 | 18,00 | 18,39 | 17,83 | 18,22 | 0,76% | 9,00 |
| 22.06.2026 | 18,64 | 18,68 | 17,92 | 18,09 | -2,78% | 1.039,00 |
| 19.06.2026 | 18,44 | 18,84 | 18,40 | 18,60 | -1,02% | 2.164,00 |
| 18.06.2026 | 18,42 | 18,82 | 18,26 | 18,80 | 0,53% | 17,00 |
| 17.06.2026 | 18,71 | 19,04 | 18,63 | 18,70 | -0,95% | 8,00 |
| 16.06.2026 | 19,10 | 19,18 | 18,84 | 18,88 | -0,36% | 391,00 |
| 15.06.2026 | 19,04 | 19,30 | 18,87 | 18,94 | -0,97% | 6,00 |
| 12.06.2026 | 18,89 | 19,21 | 18,85 | 19,13 | 1,99% | - |