Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
18,602€ 0,99%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.10.2025 18,43 18,65 18,43 18,64 1,19% -
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% -
20.06.2025 18,10 18,58 18,06 18,53 3,03% -
19.06.2025 18,17 18,17 17,98 17,98 -1,17% -
18.06.2025 18,09 18,50 18,09 18,19 -0,44% 700,00
17.06.2025 18,13 18,63 18,07 18,27 -0,19% -
16.06.2025 18,10 18,38 17,97 18,31 1,39% -
13.06.2025 18,46 18,72 17,89 18,06 -3,21% 400,00
12.06.2025 19,31 19,38 18,54 18,65 -4,23% -
11.06.2025 19,39 19,87 19,29 19,48 0,23% -
10.06.2025 19,52 19,64 19,27 19,43 -0,15% 400,00
09.06.2025 19,18 19,86 19,18 19,46 1,08% -
06.06.2025 18,84 19,43 18,66 19,26 2,13% -
05.06.2025 18,26 19,17 18,26 18,85 2,40% -
04.06.2025 19,33 19,55 18,32 18,41 -4,65% -
03.06.2025 19,51 19,86 19,27 19,31 -1,44% -
02.06.2025 19,90 20,04 18,92 19,59 -0,33% -
30.05.2025 21,02 21,43 19,39 19,66 -19,84% 1.000,00
29.05.2025 25,91 25,91 24,40 24,52 -1,95% -
28.05.2025 25,09 25,57 24,89 25,01 -0,30% -
27.05.2025 25,23 25,66 24,99 25,09 -0,43% -
26.05.2025 25,17 25,23 25,15 25,19 0,57% -
23.05.2025 25,45 25,56 24,41 25,05 -2,13% -
22.05.2025 24,39 25,99 24,14 25,60 5,26% -
21.05.2025 24,36 24,77 23,95 24,32 -1,03% -
20.05.2025 24,72 25,25 24,44 24,57 -1,15% -