20,550€
-1,42%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 24,05 | 24,99 | 23,67 | 24,85 | 1,21% | - |
| 16.05.2025 | 23,57 | 24,79 | 23,56 | 24,56 | 3,90% | - |
| 15.05.2025 | 23,22 | 23,83 | 23,08 | 23,63 | 0,64% | - |
| 14.05.2025 | 22,21 | 23,65 | 22,10 | 23,48 | 3,52% | - |
| 13.05.2025 | 22,10 | 22,74 | 22,10 | 22,69 | 1,36% | - |
| 12.05.2025 | 20,38 | 22,67 | 20,37 | 22,38 | 11,16% | - |
| 09.05.2025 | 20,50 | 20,53 | 20,04 | 20,13 | -1,83% | - |
| 08.05.2025 | 20,70 | 21,15 | 20,49 | 20,51 | -0,29% | - |
| 07.05.2025 | 20,10 | 20,65 | 19,98 | 20,57 | 3,30% | - |
| 06.05.2025 | 20,17 | 20,19 | 19,60 | 19,91 | -1,53% | - |
| 05.05.2025 | 20,17 | 20,46 | 19,81 | 20,22 | -0,58% | - |
| 02.05.2025 | 19,45 | 20,46 | 19,40 | 20,34 | 5,19% | - |
| 30.04.2025 | 18,77 | 19,37 | 18,29 | 19,33 | 1,06% | - |
| 29.04.2025 | 18,87 | 19,28 | 18,68 | 19,13 | 1,85% | - |
| 28.04.2025 | 18,39 | 18,98 | 18,31 | 18,78 | 1,66% | - |
| 25.04.2025 | 18,29 | 18,64 | 18,11 | 18,48 | 1,39% | - |