22,870€
-0,97%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,04 | 23,54 | 22,43 | 23,13 | 0,46% | - |
| 19.12.2024 | 22,83 | 23,28 | 22,46 | 23,03 | 0,14% | 34,00 |
| 18.12.2024 | 23,53 | 24,33 | 23,00 | 23,00 | -3,09% | 107,00 |
| 17.12.2024 | 23,43 | 23,92 | 23,28 | 23,73 | 0,36% | 360,00 |
| 16.12.2024 | 23,01 | 24,04 | 23,01 | 23,64 | 2,18% | 3.600,00 |
| 13.12.2024 | 23,00 | 23,29 | 22,69 | 23,14 | 0,17% | - |
| 12.12.2024 | 23,97 | 24,18 | 22,95 | 23,10 | -3,92% | - |
| 11.12.2024 | 23,90 | 24,59 | 23,80 | 24,04 | -0,16% | 883,00 |
| 10.12.2024 | 24,15 | 24,63 | 23,80 | 24,08 | -0,05% | - |
| 09.12.2024 | 24,64 | 25,05 | 24,09 | 24,09 | -2,07% | - |
| 06.12.2024 | 24,19 | 24,77 | 24,17 | 24,60 | 1,94% | - |
| 05.12.2024 | 24,67 | 24,90 | 24,03 | 24,13 | -2,35% | - |
| 04.12.2024 | 24,69 | 24,89 | 24,20 | 24,72 | 0,73% | - |
| 03.12.2024 | 24,44 | 25,30 | 23,84 | 24,54 | -0,13% | - |
| 02.12.2024 | 22,96 | 25,02 | 22,96 | 24,57 | 7,34% | - |
| 29.11.2024 | 23,04 | 23,36 | 22,40 | 22,89 | -0,85% | 4,00 |
| 28.11.2024 | 23,06 | 23,10 | 23,04 | 23,09 | 0,65% | - |
| 27.11.2024 | 22,99 | 23,17 | 22,38 | 22,94 | -0,40% | - |
| 26.11.2024 | 23,53 | 23,93 | 22,82 | 23,03 | -2,81% | - |
| 25.11.2024 | 23,75 | 24,30 | 23,39 | 23,69 | -0,80% | 614,00 |
| 22.11.2024 | 24,11 | 25,95 | 22,29 | 23,89 | 13,40% | 225,00 |
| 21.11.2024 | 19,79 | 21,19 | 19,39 | 21,06 | 7,58% | - |
| 20.11.2024 | 19,95 | 20,05 | 19,08 | 19,58 | -1,30% | - |
| 19.11.2024 | 20,07 | 20,50 | 19,50 | 19,84 | -1,74% | - |
| 18.11.2024 | 20,66 | 20,79 | 20,08 | 20,19 | -1,13% | - |
| 15.11.2024 | 20,67 | 21,06 | 20,17 | 20,42 | -2,78% | - |
| 14.11.2024 | 21,30 | 21,53 | 20,85 | 21,00 | -0,72% | - |
| 13.11.2024 | 20,57 | 21,53 | 20,55 | 21,16 | 2,64% | - |
| 12.11.2024 | 20,85 | 21,67 | 20,59 | 20,61 | -1,80% | - |
| 11.11.2024 | 20,10 | 21,10 | 20,10 | 20,99 | 3,91% | - |
| 08.11.2024 | 20,11 | 20,38 | 19,79 | 20,20 | -0,15% | - |
| 07.11.2024 | 20,05 | 20,29 | 19,78 | 20,23 | 0,87% | - |
| 06.11.2024 | 20,61 | 20,75 | 19,23 | 20,05 | 0,80% | - |
| 05.11.2024 | 19,89 | 19,94 | 19,34 | 19,89 | 0,06% | - |
| 04.11.2024 | 19,04 | 20,09 | 18,98 | 19,88 | 3,21% | - |
| 01.11.2024 | 19,13 | 19,44 | 18,88 | 19,27 | 0,21% | - |
| 31.10.2024 | 19,66 | 19,71 | 18,95 | 19,22 | -2,18% | - |
| 30.10.2024 | 19,80 | 20,01 | 19,58 | 19,65 | -1,77% | - |
| 29.10.2024 | 20,11 | 20,18 | 19,56 | 20,01 | -1,39% | - |
| 28.10.2024 | 20,14 | 20,66 | 19,95 | 20,29 | 1,34% | - |
| 25.10.2024 | 19,65 | 20,21 | 19,65 | 20,02 | 1,10% | - |
| 24.10.2024 | 19,73 | 20,18 | 19,71 | 19,81 | -0,48% | - |
| 23.10.2024 | 20,05 | 20,24 | 19,78 | 19,90 | -1,15% | - |
| 22.10.2024 | 20,75 | 20,77 | 19,88 | 20,13 | -3,21% | - |
| 21.10.2024 | 20,53 | 20,89 | 20,34 | 20,80 | 0,39% | - |
| 18.10.2024 | 20,36 | 21,12 | 20,36 | 20,72 | 0,95% | - |
| 17.10.2024 | 20,33 | 20,82 | 20,32 | 20,53 | 0,46% | - |
| 16.10.2024 | 19,98 | 20,61 | 19,96 | 20,43 | 2,86% | - |
| 15.10.2024 | 20,00 | 20,44 | 19,80 | 19,86 | -0,57% | - |
| 14.10.2024 | 19,78 | 20,27 | 19,60 | 19,98 | 0,13% | - |
| 11.10.2024 | 18,93 | 19,95 | 18,73 | 19,95 | 5,39% | - |
| 10.10.2024 | 18,93 | 19,12 | 18,43 | 18,93 | -0,03% | - |
| 09.10.2024 | 18,55 | 19,00 | 18,14 | 18,94 | 0,54% | - |
| 08.10.2024 | 18,77 | 19,23 | 18,52 | 18,83 | 0,20% | - |
| 07.10.2024 | 19,35 | 19,40 | 18,43 | 18,80 | -2,99% | - |
| 04.10.2024 | 18,88 | 19,90 | 18,88 | 19,38 | 1,87% | - |
| 03.10.2024 | 18,74 | 19,02 | 18,38 | 19,02 | 1,22% | - |
| 02.10.2024 | 18,97 | 19,06 | 18,43 | 18,79 | -1,29% | - |
| 01.10.2024 | 19,62 | 19,97 | 18,77 | 19,03 | -3,93% | - |
| 30.09.2024 | 19,19 | 19,88 | 18,78 | 19,81 | 3,24% | - |
| 27.09.2024 | 18,88 | 19,30 | 18,46 | 19,19 | 1,93% | - |
| 26.09.2024 | 18,38 | 19,01 | 18,31 | 18,83 | 2,71% | 40,00 |
| 25.09.2024 | 18,43 | 18,62 | 18,13 | 18,33 | -1,14% | - |
| 24.09.2024 | 18,24 | 18,78 | 18,11 | 18,54 | 1,66% | - |
| 23.09.2024 | 18,10 | 18,47 | 17,73 | 18,24 | 0,23% | 80,00 |
| 20.09.2024 | 18,37 | 18,50 | 17,95 | 18,20 | -0,74% | - |
| 19.09.2024 | 18,19 | 18,81 | 18,07 | 18,34 | 0,97% | - |
| 18.09.2024 | 17,89 | 18,74 | 17,89 | 18,16 | 0,84% | - |
| 17.09.2024 | 18,38 | 19,03 | 17,90 | 18,01 | -1,79% | - |
| 16.09.2024 | 19,11 | 19,30 | 18,21 | 18,34 | -4,17% | - |
| 13.09.2024 | 18,53 | 19,33 | 18,52 | 19,13 | 3,09% | - |
| 12.09.2024 | 18,09 | 18,88 | 18,05 | 18,56 | 2,85% | - |
| 11.09.2024 | 17,50 | 18,15 | 17,48 | 18,04 | 2,43% | - |
| 10.09.2024 | 17,88 | 18,04 | 17,40 | 17,62 | -1,55% | 250,00 |
| 09.09.2024 | 18,10 | 18,49 | 17,81 | 17,89 | -0,90% | - |
| 06.09.2024 | 19,20 | 19,41 | 17,95 | 18,06 | -5,92% | - |
| 05.09.2024 | 20,03 | 20,28 | 19,11 | 19,19 | -4,94% | - |
| 04.09.2024 | 20,42 | 20,98 | 19,87 | 20,19 | -2,38% | - |
| 03.09.2024 | 20,10 | 20,94 | 19,90 | 20,68 | 2,81% | - |
| 02.09.2024 | 20,00 | 20,15 | 20,00 | 20,12 | -0,96% | - |
| 30.08.2024 | 20,40 | 20,91 | 19,60 | 20,31 | -1,22% | - |
| 29.08.2024 | 20,17 | 22,09 | 19,60 | 20,56 | 1,80% | - |
| 28.08.2024 | 21,02 | 21,25 | 19,94 | 20,20 | -2,96% | - |
| 27.08.2024 | 20,96 | 21,29 | 20,64 | 20,81 | -0,46% | - |
| 26.08.2024 | 22,01 | 22,28 | 20,91 | 20,91 | -4,93% | - |
| 23.08.2024 | 22,34 | 22,91 | 21,79 | 22,00 | -0,29% | - |
| 22.08.2024 | 22,08 | 22,18 | 20,94 | 22,06 | 0,18% | - |
| 21.08.2024 | 21,24 | 22,20 | 21,19 | 22,02 | 4,12% | - |
| 20.08.2024 | 21,38 | 21,73 | 20,91 | 21,15 | -1,04% | - |
| 19.08.2024 | 21,92 | 22,17 | 21,17 | 21,37 | -2,77% | - |
| 16.08.2024 | 22,09 | 22,34 | 21,77 | 21,98 | -0,53% | - |
| 15.08.2024 | 20,59 | 22,23 | 20,53 | 22,10 | 7,16% | - |
| 14.08.2024 | 21,04 | 21,27 | 19,90 | 20,62 | -1,88% | - |
| 13.08.2024 | 20,29 | 21,01 | 20,22 | 21,01 | 3,59% | - |
| 12.08.2024 | 20,64 | 20,78 | 20,11 | 20,29 | -2,19% | - |
| 09.08.2024 | 19,98 | 20,74 | 19,65 | 20,74 | 3,79% | - |
| 08.08.2024 | 18,85 | 20,12 | 18,77 | 19,98 | 5,67% | - |
| 07.08.2024 | 19,69 | 20,23 | 18,85 | 18,91 | -3,44% | - |
| 06.08.2024 | 19,42 | 20,06 | 18,86 | 19,58 | 1,97% | - |
| 05.08.2024 | 19,67 | 19,72 | 17,92 | 19,20 | -3,40% | - |