19,257€
5,69%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,58 | 19,12 | 18,58 | 19,12 | 4,94% | 400,00 |
| 05.06.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -4,90% | - |
| 04.06.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -3,01% | - |
| 03.06.2025 | 19,28 | 19,75 | 19,28 | 19,75 | 3,31% | 100,00 |
| 02.06.2025 | 19,52 | 19,69 | 19,12 | 19,12 | -3,43% | 1.462,00 |
| 30.05.2025 | 21,18 | 21,30 | 19,80 | 19,80 | -22,85% | 822,00 |
| 29.05.2025 | 25,57 | 25,85 | 25,57 | 25,67 | 3,28% | 160,00 |
| 28.05.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,98% | - |
| 27.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,34% | - |
| 26.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -1,34% | - |
| 23.05.2025 | 25,34 | 25,35 | 25,34 | 25,35 | 0,20% | 200,00 |
| 22.05.2025 | 24,30 | 25,30 | 24,30 | 25,30 | 4,83% | 135,00 |
| 21.05.2025 | 24,43 | 24,43 | 24,14 | 24,14 | -0,49% | 40,00 |
| 20.05.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 1,63% | - |
| 19.05.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -3,11% | - |
| 16.05.2025 | 23,17 | 24,63 | 23,17 | 24,63 | 6,90% | 41,00 |
| 15.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 5,18% | - |
| 14.05.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,86% | - |
| 13.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 9,98% | - |
| 12.05.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -0,72% | - |
| 09.05.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,34% | - |
| 08.05.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 3,71% | - |
| 07.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,92% | - |
| 06.05.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,20% | - |
| 05.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.05.2025 | 19,31 | 20,00 | 19,31 | 20,00 | 5,91% | 2.133,00 |
| 30.04.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,48% | - |
| 29.04.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 1,08% | - |
| 28.04.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 1,48% | - |
| 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% | - |