18,468€
6,08%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 4,20% | - |
| 24.04.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,64% | - |
| 23.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 5,49% | - |
| 22.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 17.04.2025 | 15,97 | 16,18 | 15,97 | 16,00 | -0,97% | 325,00 |
| 16.04.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -3,91% | - |
| 15.04.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 3,32% | - |
| 14.04.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -2,39% | - |
| 11.04.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -7,04% | - |
| 10.04.2025 | 18,47 | 18,47 | 17,93 | 17,93 | 15,29% | 135,00 |
| 09.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -9,10% | - |
| 08.04.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 12,77% | - |
| 07.04.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -3,34% | 529,00 |
| 04.04.2025 | 16,14 | 16,14 | 15,70 | 15,70 | -13,45% | 150,00 |
| 03.04.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -11,94% | - |
| 02.04.2025 | 19,21 | 20,60 | 19,21 | 20,60 | 9,32% | 480,00 |
| 01.04.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,86% | - |
| 31.03.2025 | 18,57 | 18,57 | 18,32 | 18,32 | -5,90% | 200,00 |
| 28.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,98% | - |
| 27.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,68% | - |
| 26.03.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,66% | - |
| 25.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 8,34% | - |
| 24.03.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -2,09% | - |
| 21.03.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,58% | - |
| 20.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | 5,15% | - |
| 19.03.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -3,81% | - |
| 18.03.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 2,67% | - |
| 17.03.2025 | 18,27 | 18,27 | 17,75 | 17,75 | -6,81% | 100,00 |
| 14.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,28% | - |
| 13.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,59% | - |
| 12.03.2025 | 19,55 | 19,81 | 19,55 | 19,81 | -2,53% | 50,00 |
| 11.03.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -3,56% | - |
| 10.03.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,57% | - |
| 07.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 16,53% | - |
| 06.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -3,97% | - |
| 05.03.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -7,09% | - |
| 04.03.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -5,12% | - |
| 03.03.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -0,46% | - |
| 28.02.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -2,20% | - |
| 27.02.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 3,76% | - |
| 26.02.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -0,93% | - |
| 25.02.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,73% | - |
| 24.02.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -0,45% | - |
| 21.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,39% | - |
| 20.02.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,39% | - |
| 19.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 2,87% | - |
| 18.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,30% | - |
| 17.02.2025 | 21,57 | 21,57 | 21,57 | 21,57 | -1,01% | - |
| 14.02.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 2,08% | - |
| 13.02.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -2,06% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,88% | - |
| 11.02.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -0,32% | - |
| 10.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,61% | - |
| 07.02.2025 | 22,03 | 22,03 | 22,03 | 22,03 | 2,47% | - |
| 06.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,97% | - |
| 05.02.2025 | 21,56 | 21,71 | 21,56 | 21,71 | -2,07% | 250,00 |
| 04.02.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,83% | - |
| 03.02.2025 | 23,22 | 23,22 | 22,36 | 22,36 | -5,05% | 390,00 |
| 31.01.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,41% | - |
| 30.01.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,13% | 65,00 |
| 29.01.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 3,40% | - |
| 28.01.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -3,43% | - |
| 27.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,67% | - |
| 24.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,30% | - |
| 23.01.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -2,99% | - |
| 22.01.2025 | 23,53 | 24,09 | 23,53 | 24,09 | 7,11% | 70,00 |
| 21.01.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -0,51% | - |
| 20.01.2025 | 22,62 | 22,62 | 22,61 | 22,61 | 3,17% | 100,00 |
| 17.01.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -1,22% | - |
| 16.01.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,91% | - |
| 15.01.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -2,64% | - |
| 14.01.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -4,14% | - |
| 13.01.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 1,75% | - |
| 10.01.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,17% | - |
| 09.01.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,09% | - |
| 08.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -2,84% | - |
| 07.01.2025 | 23,08 | 23,57 | 23,08 | 23,57 | 2,77% | 20,00 |
| 06.01.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -0,07% | - |
| 03.01.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,38% | 40,00 |
| 02.01.2025 | 22,52 | 23,27 | 22,52 | 23,27 | -0,56% | 360,00 |
| 30.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,41% | - |
| 27.12.2024 | 23,31 | 23,31 | 23,31 | 23,31 | 1,44% | - |
| 23.12.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,27% | - |
| 20.12.2024 | 22,76 | 22,76 | 22,47 | 22,47 | -1,21% | 210,00 |
| 19.12.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -6,34% | - |
| 18.12.2024 | 23,49 | 24,28 | 23,49 | 24,28 | 2,02% | 390,00 |
| 17.12.2024 | 23,38 | 23,80 | 23,38 | 23,80 | 2,92% | 184,00 |
| 16.12.2024 | 22,90 | 23,13 | 22,90 | 23,13 | 0,81% | 50,00 |
| 13.12.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -3,15% | - |
| 12.12.2024 | 23,69 | 23,69 | 23,69 | 23,69 | -0,25% | - |
| 11.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -2,32% | - |
| 10.12.2024 | 24,07 | 24,31 | 24,07 | 24,31 | -2,60% | 100,00 |
| 09.12.2024 | 24,39 | 24,96 | 24,39 | 24,96 | 4,09% | 80,00 |
| 06.12.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -2,76% | - |
| 05.12.2024 | 24,34 | 24,66 | 24,34 | 24,66 | -0,48% | 540,00 |
| 04.12.2024 | 24,28 | 24,81 | 24,28 | 24,78 | 0,30% | 135,00 |
| 03.12.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,38% | - |
| 02.12.2024 | 23,21 | 24,80 | 23,21 | 24,80 | 9,08% | 2.070,00 |
| 29.11.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,31% | - |
| 28.11.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,18% | - |