23,878€
17,86%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 2,79% | - |
| 26.09.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -0,46% | - |
| 25.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,45% | - |
| 24.09.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,11% | - |
| 23.09.2024 | 17,96 | 18,05 | 17,96 | 18,05 | -0,86% | 143,00 |
| 20.09.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 0,84% | - |
| 19.09.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -1,20% | - |
| 18.09.2024 | 17,90 | 18,28 | 17,90 | 18,28 | -2,39% | 100,00 |
| 17.09.2024 | 18,27 | 18,73 | 18,27 | 18,73 | -0,79% | 270,00 |
| 16.09.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,99% | - |
| 13.09.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 3,64% | - |
| 12.09.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,85% | - |
| 11.09.2024 | 17,43 | 17,71 | 17,43 | 17,71 | -1,02% | 270,00 |
| 10.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,38% | - |
| 09.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -6,34% | - |
| 06.09.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -4,11% | - |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,69% | - |
| 04.09.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 2,12% | - |
| 03.09.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,03% | - |
| 02.09.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -3,28% | - |
| 30.08.2024 | 20,34 | 20,60 | 20,34 | 20,60 | -0,39% | 3.000,00 |
| 29.08.2024 | 19,83 | 20,68 | 19,83 | 20,68 | -0,36% | 180,00 |
| 28.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,27% | - |
| 27.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -4,83% | - |
| 26.08.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 23.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,97% | - |
| 22.08.2024 | 21,81 | 22,14 | 21,81 | 22,14 | 6,88% | 143,00 |
| 21.08.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -2,93% | - |
| 20.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,66% | - |
| 19.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,94% | - |
| 16.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 3,89% | - |
| 15.08.2024 | 20,37 | 21,08 | 20,37 | 21,08 | 0,07% | 270,00 |
| 14.08.2024 | 20,91 | 21,07 | 20,91 | 21,07 | 3,97% | 270,00 |
| 13.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -1,32% | - |
| 12.08.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 4,41% | - |
| 09.08.2024 | 19,94 | 19,94 | 19,66 | 19,66 | 2,88% | - |
| 08.08.2024 | 18,63 | 19,11 | 18,63 | 19,11 | -4,54% | 270,00 |
| 07.08.2024 | 18,87 | 20,03 | 18,87 | 20,02 | 5,77% | 710,00 |
| 06.08.2024 | 19,18 | 19,37 | 18,93 | 18,93 | -0,38% | 500,00 |
| 05.08.2024 | 19,09 | 19,09 | 19,00 | 19,00 | -8,96% | 500,00 |
| 02.08.2024 | 21,23 | 21,23 | 20,87 | 20,87 | -3,20% | 300,00 |
| 01.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,77% | - |
| 31.07.2024 | 20,84 | 21,19 | 20,84 | 21,19 | 3,67% | 980,00 |
| 30.07.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 7,27% | - |
| 29.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -2,46% | - |
| 26.07.2024 | 18,94 | 19,53 | 18,94 | 19,53 | 0,68% | 180,00 |
| 25.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,13% | - |
| 24.07.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,17% | - |
| 23.07.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -3,56% | - |
| 22.07.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,86% | - |
| 19.07.2024 | 20,91 | 20,91 | 20,91 | 20,91 | -3,19% | - |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,64% | 300,00 |
| 17.07.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 5,00% | - |
| 16.07.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -4,04% | - |
| 15.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,74% | - |
| 12.07.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 1,21% | - |
| 11.07.2024 | 20,76 | 21,92 | 20,76 | 21,92 | 3,37% | 1,00 |
| 10.07.2024 | 21,25 | 21,39 | 21,20 | 21,20 | -1,07% | 154,00 |
| 09.07.2024 | 21,43 | 21,43 | 21,43 | 21,43 | 0,75% | - |
| 08.07.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -2,74% | - |