21,240€
-3,21%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -2,19% | - |
| 26.11.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,02% | - |
| 25.11.2024 | 23,27 | 23,27 | 23,27 | 23,27 | -7,90% | - |
| 22.11.2024 | 24,12 | 25,27 | 24,12 | 25,27 | 24,70% | 100,00 |
| 21.11.2024 | 19,62 | 20,26 | 19,62 | 20,26 | 3,18% | 764,00 |
| 20.11.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -1,82% | - |
| 19.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,08% | - |
| 18.11.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,14% | - |
| 15.11.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -1,62% | - |
| 14.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,89% | - |
| 13.11.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -1,95% | - |
| 12.11.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 3,56% | - |
| 11.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 08.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,47% | - |
| 07.11.2024 | 19,82 | 19,82 | 19,81 | 19,81 | -2,35% | 4,00 |
| 06.11.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 3,70% | - |
| 05.11.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,85% | - |
| 04.11.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 2,59% | - |
| 01.11.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -3,94% | - |
| 31.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,85% | - |
| 30.10.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -1,31% | - |
| 29.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 0,13% | - |
| 28.10.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 0,20% | - |
| 25.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,02% | - |
| 24.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,52% | - |
| 23.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,35% | - |
| 22.10.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,29% | - |
| 21.10.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 1,34% | - |
| 18.10.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -0,15% | - |
| 17.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 2,58% | - |
| 16.10.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,33% | - |
| 15.10.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,96% | - |
| 14.10.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 4,38% | - |
| 11.10.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 0,32% | - |
| 10.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,71% | - |
| 09.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,32% | - |
| 08.10.2024 | 18,74 | 18,85 | 18,74 | 18,85 | -2,99% | 30,00 |
| 07.10.2024 | 19,16 | 19,43 | 19,16 | 19,43 | 3,01% | 2,00 |
| 04.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 2,44% | - |
| 03.10.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -2,22% | - |
| 02.10.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -3,72% | - |
| 01.10.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,08% | - |
| 30.09.2024 | 19,09 | 19,57 | 18,86 | 19,57 | 4,56% | 182,00 |