18,769€
-2,79%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -2,08% | - |
| 25.09.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,38% | - |
| 24.09.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 1,47% | - |
| 23.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,34% | - |
| 22.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -2,39% | - |
| 19.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,99% | - |
| 18.09.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,75% | - |
| 17.09.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -5,22% | - |
| 16.09.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 3,91% | - |
| 15.09.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -5,42% | - |
| 12.09.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,03% | - |
| 11.09.2025 | 20,59 | 20,65 | 20,39 | 20,63 | 1,51% | - |
| 10.09.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -0,32% | - |
| 09.09.2025 | 20,53 | 20,65 | 20,31 | 20,39 | 1,51% | - |
| 08.09.2025 | 20,32 | 20,59 | 20,01 | 20,09 | -1,10% | - |
| 05.09.2025 | 20,31 | 20,31 | 20,31 | 20,31 | 5,00% | - |
| 04.09.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,53% | - |
| 03.09.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,12% | - |
| 02.09.2025 | 18,67 | 19,03 | 18,67 | 19,03 | 2,09% | 40,00 |
| 01.09.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,70% | - |
| 29.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -3,58% | - |
| 28.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,79% | - |
| 27.08.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,93% | - |
| 26.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,23% | - |
| 25.08.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,81% | - |
| 22.08.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 3,03% | 100,00 |
| 21.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,20% | - |
| 20.08.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -1,15% | - |
| 19.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,93% | - |
| 18.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,11% | 1.110,00 |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,41% | - |
| 14.08.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 2,28% | - |
| 13.08.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 2,51% | - |
| 12.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,77% | - |
| 11.08.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,94% | - |
| 08.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,86% | - |
| 07.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,55% | - |
| 06.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,06% | - |
| 05.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 3,66% | - |
| 04.08.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -4,68% | - |
| 01.08.2025 | 16,89 | 16,95 | 16,89 | 16,95 | -0,09% | 30,00 |
| 31.07.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,47% | - |
| 30.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,30% | - |
| 29.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,03% | - |
| 28.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,56% | - |
| 25.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -1,09% | - |
| 24.07.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,94% | - |
| 23.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,50% | - |
| 22.07.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,55% | - |
| 21.07.2025 | 17,17 | 17,54 | 17,17 | 17,54 | 0,89% | 200,00 |
| 18.07.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,85% | - |
| 17.07.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -2,49% | - |
| 16.07.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,71% | - |
| 15.07.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -6,10% | - |
| 14.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,27% | - |
| 11.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,29% | - |
| 10.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,25% | - |
| 09.07.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,23% | - |
| 08.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,45% | - |
| 07.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,12% | - |
| 04.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,68% | - |
| 03.07.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,16% | - |
| 02.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,78% | - |
| 01.07.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,39% | - |
| 30.06.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,22% | - |
| 27.06.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 3,09% | - |
| 26.06.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -1,47% | - |
| 25.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,38% | - |
| 24.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,24% | - |
| 23.06.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 2,82% | - |
| 20.06.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,47% | - |
| 19.06.2025 | 18,03 | 18,03 | 18,00 | 18,00 | -0,84% | 55,00 |
| 18.06.2025 | 18,07 | 18,15 | 18,07 | 18,15 | 0,61% | 100,00 |
| 17.06.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,62% | - |
| 16.06.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,95% | - |
| 13.06.2025 | 18,34 | 18,34 | 18,10 | 18,10 | -5,61% | 47,00 |
| 12.06.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -2,28% | - |
| 11.06.2025 | 19,25 | 19,62 | 19,25 | 19,62 | 0,92% | 213,00 |
| 10.06.2025 | 19,36 | 19,45 | 19,36 | 19,45 | -0,26% | 40,00 |
| 09.06.2025 | 19,07 | 19,50 | 19,07 | 19,50 | 1,97% | 1.553,00 |
| 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% | - |