19,628€
-0,74%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,79 | 20,30 | 19,42 | 20,30 | 2,64% | - |
| 06.11.2025 | 20,44 | 20,48 | 19,56 | 19,78 | -4,23% | - |
| 05.11.2025 | 19,52 | 20,86 | 19,13 | 20,65 | 6,26% | - |
| 04.11.2025 | 19,66 | 19,67 | 19,19 | 19,43 | -1,72% | - |
| 03.11.2025 | 19,72 | 20,18 | 19,33 | 19,77 | 0,50% | 1.000,00 |
| 31.10.2025 | 20,14 | 20,20 | 19,63 | 19,67 | -2,28% | - |
| 30.10.2025 | 20,39 | 20,67 | 19,93 | 20,13 | -1,16% | - |
| 29.10.2025 | 20,95 | 21,06 | 20,26 | 20,37 | -2,12% | - |
| 28.10.2025 | 20,49 | 21,08 | 20,32 | 20,81 | 1,34% | - |
| 27.10.2025 | 20,28 | 21,00 | 20,18 | 20,54 | 1,59% | - |
| 24.10.2025 | 19,88 | 20,41 | 19,75 | 20,21 | 2,87% | - |
| 23.10.2025 | 18,69 | 19,76 | 18,67 | 19,65 | 3,40% | - |
| 22.10.2025 | 19,10 | 19,22 | 18,69 | 19,00 | -0,55% | - |
| 21.10.2025 | 18,90 | 19,31 | 18,82 | 19,11 | 1,12% | - |
| 20.10.2025 | 18,65 | 19,15 | 18,54 | 18,90 | 2,72% | - |
| 17.10.2025 | 17,55 | 18,74 | 11,95 | 18,40 | 5,34% | - |
| 16.10.2025 | 18,10 | 18,21 | 17,43 | 17,46 | -3,72% | - |
| 15.10.2025 | 17,78 | 18,57 | 17,77 | 18,14 | 2,56% | - |
| 14.10.2025 | 17,67 | 17,77 | 17,38 | 17,68 | 0,56% | - |
| 13.10.2025 | 17,12 | 18,03 | 16,52 | 17,58 | 4,00% | - |
| 10.10.2025 | 17,68 | 17,91 | 16,91 | 16,91 | -5,29% | - |
| 09.10.2025 | 17,78 | 18,29 | 17,77 | 17,85 | 0,37% | - |
| 08.10.2025 | 18,07 | 18,20 | 17,68 | 17,79 | -1,90% | - |
| 07.10.2025 | 18,36 | 18,52 | 17,87 | 18,13 | -1,21% | - |
| 06.10.2025 | 18,43 | 18,66 | 18,18 | 18,35 | -0,36% | - |
| 03.10.2025 | 18,60 | 18,72 | 18,33 | 18,42 | -1,71% | - |
| 02.10.2025 | 18,39 | 19,09 | 18,28 | 18,74 | 0,93% | - |
| 01.10.2025 | 18,07 | 18,69 | 17,98 | 18,57 | 3,92% | - |
| 30.09.2025 | 18,16 | 18,31 | 17,73 | 17,87 | -1,85% | - |
| 29.09.2025 | 18,80 | 18,91 | 18,04 | 18,20 | -2,08% | - |
| 26.09.2025 | 19,01 | 19,24 | 18,40 | 18,59 | -2,38% | - |
| 25.09.2025 | 19,51 | 19,64 | 18,93 | 19,04 | -2,15% | - |
| 24.09.2025 | 19,41 | 19,83 | 19,39 | 19,46 | 0,65% | - |
| 23.09.2025 | 19,18 | 19,71 | 19,15 | 19,34 | 1,70% | - |
| 22.09.2025 | 19,01 | 19,08 | 18,55 | 19,01 | -0,71% | - |
| 19.09.2025 | 19,56 | 19,72 | 18,92 | 19,15 | -0,81% | - |
| 18.09.2025 | 19,39 | 19,55 | 19,13 | 19,30 | 0,52% | - |
| 17.09.2025 | 19,18 | 19,54 | 19,14 | 19,20 | 0,81% | - |
| 16.09.2025 | 20,32 | 20,37 | 18,91 | 19,05 | -5,66% | - |
| 15.09.2025 | 19,53 | 20,30 | 19,37 | 20,19 | 3,44% | - |
| 12.09.2025 | 20,71 | 20,77 | 19,42 | 19,52 | -6,35% | - |
| 11.09.2025 | 20,59 | 20,92 | 20,23 | 20,85 | 3,33% | - |
| 10.09.2025 | 20,56 | 20,68 | 20,08 | 20,17 | -1,03% | - |
| 09.09.2025 | 20,54 | 20,69 | 20,28 | 20,38 | -0,51% | - |
| 08.09.2025 | 20,32 | 20,50 | 19,93 | 20,49 | 0,80% | - |
| 05.09.2025 | 20,45 | 20,87 | 20,16 | 20,33 | -1,01% | - |
| 04.09.2025 | 19,54 | 20,59 | 19,36 | 20,53 | 6,08% | - |
| 03.09.2025 | 19,37 | 19,75 | 19,22 | 19,36 | -0,37% | - |
| 02.09.2025 | 18,80 | 19,46 | 18,48 | 19,43 | 3,23% | - |
| 01.09.2025 | 18,78 | 18,82 | 18,75 | 18,82 | -0,05% | - |
| 29.08.2025 | 18,47 | 19,42 | 18,19 | 18,83 | 1,30% | - |
| 28.08.2025 | 19,17 | 19,56 | 18,36 | 18,59 | -3,01% | - |
| 27.08.2025 | 18,66 | 19,30 | 18,35 | 19,16 | 3,35% | - |
| 26.08.2025 | 18,47 | 18,79 | 18,37 | 18,54 | 0,11% | - |
| 25.08.2025 | 18,50 | 18,63 | 18,26 | 18,52 | 1,37% | - |
| 22.08.2025 | 18,16 | 18,50 | 17,74 | 18,27 | 0,04% | - |
| 21.08.2025 | 17,81 | 18,39 | 17,51 | 18,27 | 2,55% | - |
| 20.08.2025 | 17,68 | 17,98 | 17,27 | 17,81 | 0,18% | - |
| 19.08.2025 | 17,92 | 18,22 | 17,60 | 17,78 | -0,83% | - |
| 18.08.2025 | 17,61 | 18,02 | 17,52 | 17,93 | 1,46% | - |
| 15.08.2025 | 18,01 | 18,08 | 17,66 | 17,67 | -1,37% | - |
| 14.08.2025 | 18,06 | 18,25 | 17,49 | 17,91 | -1,12% | - |
| 13.08.2025 | 17,47 | 18,14 | 17,47 | 18,12 | 3,32% | - |
| 12.08.2025 | 16,97 | 17,54 | 16,97 | 17,53 | 3,21% | - |
| 11.08.2025 | 17,01 | 17,13 | 16,76 | 16,99 | -0,08% | - |
| 08.08.2025 | 17,27 | 17,42 | 16,82 | 17,00 | -1,39% | 200,00 |
| 07.08.2025 | 17,18 | 17,59 | 17,17 | 17,24 | 0,22% | 130,00 |
| 06.08.2025 | 16,89 | 17,21 | 16,71 | 17,21 | 2,13% | - |
| 05.08.2025 | 16,94 | 17,04 | 16,58 | 16,85 | -0,18% | 500,00 |
| 04.08.2025 | 16,34 | 16,95 | 16,32 | 16,88 | 3,72% | - |
| 01.08.2025 | 17,00 | 17,06 | 16,12 | 16,27 | -4,46% | - |
| 31.07.2025 | 17,24 | 17,32 | 16,98 | 17,03 | -0,97% | - |
| 30.07.2025 | 17,25 | 17,41 | 16,82 | 17,20 | 0,05% | - |
| 29.07.2025 | 17,68 | 17,82 | 17,18 | 17,19 | -2,31% | - |
| 28.07.2025 | 17,62 | 17,92 | 17,50 | 17,60 | 0,15% | 600,00 |
| 25.07.2025 | 17,35 | 17,65 | 17,23 | 17,57 | 1,90% | 600,00 |
| 24.07.2025 | 17,52 | 17,79 | 17,18 | 17,24 | -1,62% | - |
| 23.07.2025 | 17,74 | 17,96 | 17,53 | 17,53 | -0,66% | - |
| 22.07.2025 | 17,65 | 17,98 | 17,57 | 17,64 | 0,05% | - |
| 21.07.2025 | 17,36 | 18,08 | 17,36 | 17,64 | 1,54% | - |
| 18.07.2025 | 17,61 | 17,63 | 17,25 | 17,37 | -0,99% | 600,00 |
| 17.07.2025 | 17,39 | 17,68 | 17,31 | 17,54 | 0,93% | 2.350,00 |
| 16.07.2025 | 17,76 | 17,98 | 16,96 | 17,38 | -2,62% | 400,00 |
| 15.07.2025 | 18,39 | 18,57 | 17,77 | 17,85 | -2,84% | 1.400,00 |
| 14.07.2025 | 19,45 | 19,56 | 18,31 | 18,37 | -5,97% | - |
| 11.07.2025 | 19,69 | 19,75 | 19,30 | 19,54 | -1,10% | - |
| 10.07.2025 | 19,24 | 20,00 | 19,18 | 19,76 | 2,28% | - |
| 09.07.2025 | 19,18 | 19,55 | 19,08 | 19,32 | -0,13% | - |
| 08.07.2025 | 19,14 | 19,54 | 19,00 | 19,34 | -0,04% | - |
| 07.07.2025 | 19,18 | 19,93 | 19,17 | 19,35 | 1,20% | - |
| 04.07.2025 | 19,16 | 19,16 | 19,09 | 19,12 | -1,04% | - |
| 03.07.2025 | 19,14 | 19,56 | 19,01 | 19,32 | 1,09% | - |
| 02.07.2025 | 19,08 | 19,49 | 18,80 | 19,11 | 0,35% | - |
| 01.07.2025 | 18,50 | 19,54 | 18,33 | 19,04 | 2,88% | - |
| 30.06.2025 | 18,79 | 18,85 | 18,47 | 18,51 | -1,03% | - |
| 27.06.2025 | 18,96 | 19,02 | 18,48 | 18,70 | -0,36% | - |
| 26.06.2025 | 18,39 | 18,82 | 18,16 | 18,77 | 1,95% | - |
| 25.06.2025 | 18,44 | 18,74 | 18,34 | 18,41 | -0,80% | - |
| 24.06.2025 | 18,73 | 18,94 | 18,33 | 18,56 | 0,36% | - |
| 23.06.2025 | 18,53 | 18,68 | 18,11 | 18,50 | -0,16% | - |