17,068€
-0,52%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 17,23 | 17,23 | 17,18 | 17,20 | 0,25% | - |
| 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% | - |
| 11.06.2026 | 18,29 | 18,85 | 18,27 | 18,76 | 1,41% | 615,00 |
| 10.06.2026 | 18,74 | 18,76 | 18,37 | 18,50 | -0,54% | 300,00 |
| 09.06.2026 | 18,47 | 19,03 | 18,44 | 18,60 | 0,03% | 1,00 |
| 08.06.2026 | 18,44 | 19,01 | 18,34 | 18,59 | -0,35% | 2.044,00 |
| 05.06.2026 | 18,35 | 18,87 | 18,32 | 18,66 | 1,97% | 169,00 |
| 04.06.2026 | 18,19 | 18,52 | 18,18 | 18,30 | -0,35% | 33,00 |
| 03.06.2026 | 18,19 | 18,50 | 18,18 | 18,36 | 0,47% | 9,00 |
| 02.06.2026 | 17,97 | 18,51 | 17,95 | 18,28 | 1,16% | 1.526,00 |
| 01.06.2026 | 18,31 | 18,47 | 17,93 | 18,07 | 0,88% | 2.496,00 |
| 29.05.2026 | 18,57 | 18,58 | 17,60 | 17,91 | -17,42% | 8.065,00 |
| 28.05.2026 | 20,75 | 21,72 | 20,59 | 21,69 | 4,51% | 154,00 |
| 27.05.2026 | 20,33 | 21,29 | 20,16 | 20,75 | 3,34% | - |
| 26.05.2026 | 20,17 | 20,39 | 19,99 | 20,08 | -0,67% | - |
| 25.05.2026 | 20,25 | 20,29 | 20,02 | 20,22 | 1,35% | 1.831,00 |
| 22.05.2026 | 20,00 | 20,08 | 19,80 | 19,95 | 0,38% | 700,00 |
| 21.05.2026 | 19,18 | 19,92 | 19,00 | 19,87 | 4,51% | 242,00 |
| 20.05.2026 | 17,92 | 19,03 | 17,84 | 19,01 | 5,57% | 845,00 |
| 19.05.2026 | 17,77 | 18,03 | 17,31 | 18,01 | 1,29% | 14,00 |
| 18.05.2026 | 17,97 | 18,30 | 17,66 | 17,78 | -1,98% | 362,00 |
| 15.05.2026 | 18,23 | 18,29 | 18,07 | 18,14 | -0,93% | 112,00 |
| 14.05.2026 | 18,02 | 18,46 | 17,99 | 18,31 | 1,75% | 37,00 |
| 13.05.2026 | 18,24 | 18,42 | 17,77 | 18,00 | -1,32% | 3,00 |
| 12.05.2026 | 18,50 | 18,67 | 18,09 | 18,24 | -0,65% | 350,00 |
| 11.05.2026 | 19,84 | 19,94 | 18,28 | 18,36 | -8,89% | - |
| 08.05.2026 | 20,38 | 20,48 | 20,12 | 20,15 | -1,10% | - |
| 07.05.2026 | 20,94 | 21,22 | 20,25 | 20,37 | -2,16% | - |
| 06.05.2026 | 20,19 | 20,96 | 20,10 | 20,82 | 2,71% | 323,00 |
| 05.05.2026 | 20,36 | 20,58 | 20,18 | 20,27 | -0,25% | 108,00 |
| 04.05.2026 | 21,05 | 21,16 | 20,20 | 20,32 | -2,82% | 1,00 |
| 30.04.2026 | 20,66 | 21,02 | 20,64 | 20,91 | 0,19% | - |
| 29.04.2026 | 20,92 | 21,00 | 20,69 | 20,87 | -0,52% | 1,00 |
| 28.04.2026 | 21,48 | 21,65 | 20,76 | 20,98 | -2,10% | - |
| 27.04.2026 | 21,26 | 21,54 | 21,02 | 21,43 | 0,47% | - |
| 24.04.2026 | 21,57 | 21,74 | 21,20 | 21,33 | -0,12% | 1,00 |
| 23.04.2026 | 22,05 | 22,23 | 21,35 | 21,36 | -4,41% | - |
| 22.04.2026 | 22,79 | 23,14 | 22,14 | 22,34 | -2,21% | - |
| 21.04.2026 | 23,20 | 23,71 | 22,82 | 22,85 | -1,36% | 10,00 |
| 20.04.2026 | 22,99 | 23,29 | 22,69 | 23,16 | -0,28% | 106,00 |
| 17.04.2026 | 22,19 | 23,27 | 22,11 | 23,23 | 4,78% | - |
| 16.04.2026 | 21,88 | 22,30 | 21,86 | 22,17 | 0,77% | - |
| 15.04.2026 | 21,12 | 22,00 | 21,10 | 22,00 | 3,48% | - |
| 14.04.2026 | 21,49 | 21,71 | 21,17 | 21,26 | -0,96% | 4,00 |
| 13.04.2026 | 22,38 | 22,45 | 21,27 | 21,46 | -3,81% | 18,00 |
| 10.04.2026 | 22,52 | 22,73 | 22,21 | 22,31 | -1,61% | - |
| 09.04.2026 | 21,79 | 22,76 | 21,62 | 22,68 | 4,64% | 25,00 |
| 08.04.2026 | 22,13 | 22,15 | 21,55 | 21,67 | 0,56% | 80,00 |
| 07.04.2026 | 21,97 | 22,03 | 21,22 | 21,55 | 0,61% | 3,00 |
| 02.04.2026 | 21,23 | 21,58 | 20,80 | 21,42 | -0,21% | 5,00 |
| 01.04.2026 | 20,97 | 21,53 | 20,92 | 21,47 | 1,90% | - |
| 31.03.2026 | 20,97 | 21,40 | 20,69 | 21,07 | 2,39% | - |