19,507€
-5,17%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 20,55 | 20,71 | 19,32 | 19,35 | -5,94% | 790,00 |
| 11.09.2025 | 20,59 | 20,70 | 20,33 | 20,57 | 1,47% | 416,00 |
| 10.09.2025 | 20,56 | 20,74 | 20,08 | 20,27 | -1,55% | 366,00 |
| 09.09.2025 | 20,54 | 20,74 | 20,31 | 20,59 | 0,51% | 5.049,00 |
| 08.09.2025 | 20,32 | 20,50 | 19,97 | 20,49 | 0,89% | 44,00 |
| 05.09.2025 | 20,53 | 20,86 | 20,16 | 20,31 | -1,10% | 7.659,00 |
| 04.09.2025 | 19,54 | 20,59 | 19,36 | 20,53 | 6,00% | 6.198,00 |
| 03.09.2025 | 19,51 | 19,76 | 19,14 | 19,37 | -0,29% | 557,00 |
| 02.09.2025 | 18,80 | 19,46 | 18,48 | 19,43 | 3,29% | 11.059,00 |
| 01.09.2025 | 18,78 | 18,94 | 18,63 | 18,81 | 0,05% | 10,00 |
| 29.08.2025 | 18,47 | 19,33 | 18,06 | 18,80 | 1,15% | 301,00 |
| 28.08.2025 | 19,18 | 19,46 | 18,36 | 18,59 | -3,10% | 2.292,00 |
| 27.08.2025 | 18,66 | 19,30 | 18,40 | 19,18 | 3,30% | 11.772,00 |
| 26.08.2025 | 18,47 | 18,76 | 18,40 | 18,57 | 0,06% | 4.821,00 |
| 25.08.2025 | 18,50 | 18,58 | 18,28 | 18,56 | 1,37% | 2.398,00 |
| 22.08.2025 | 18,15 | 18,46 | 17,75 | 18,31 | 0,28% | 2.181,00 |
| 21.08.2025 | 17,81 | 18,31 | 17,68 | 18,26 | 2,50% | 13.594,00 |
| 20.08.2025 | 17,68 | 17,93 | 17,27 | 17,81 | 0,23% | 1,00 |
| 19.08.2025 | 17,92 | 18,13 | 17,60 | 17,77 | -0,83% | 3.580,00 |
| 18.08.2025 | 17,56 | 17,97 | 17,52 | 17,92 | 1,41% | 4.363,00 |
| 15.08.2025 | 18,01 | 18,08 | 17,66 | 17,67 | -1,42% | - |
| 14.08.2025 | 18,06 | 18,25 | 17,50 | 17,92 | -0,97% | 941,00 |
| 13.08.2025 | 17,47 | 18,14 | 17,47 | 18,10 | 3,29% | 1.792,00 |
| 12.08.2025 | 16,97 | 17,54 | 16,97 | 17,52 | 3,12% | - |
| 11.08.2025 | 17,01 | 17,16 | 16,81 | 16,99 | -0,02% | 346,00 |
| 08.08.2025 | 17,27 | 17,42 | 16,87 | 17,00 | -1,37% | 936,00 |
| 07.08.2025 | 17,18 | 17,53 | 17,17 | 17,23 | 0,24% | 1.622,00 |
| 06.08.2025 | 16,89 | 17,19 | 16,78 | 17,19 | 1,99% | 404,00 |
| 05.08.2025 | 16,94 | 17,02 | 16,65 | 16,85 | -0,05% | 1.858,00 |
| 04.08.2025 | 16,34 | 16,92 | 16,20 | 16,86 | 3,51% | 3.649,00 |
| 01.08.2025 | 17,00 | 17,01 | 16,16 | 16,29 | -4,35% | 1.448,00 |
| 31.07.2025 | 17,24 | 17,37 | 16,98 | 17,03 | -1,02% | 443,00 |
| 30.07.2025 | 17,25 | 17,40 | 16,88 | 17,21 | 0,00% | 274,00 |
| 29.07.2025 | 17,68 | 17,82 | 17,18 | 17,21 | -2,21% | 2.022,00 |
| 28.07.2025 | 17,62 | 17,91 | 17,50 | 17,60 | 0,06% | 827,00 |
| 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 |