Aktienkurse zur Gap Inc. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
12.05.2025	20,38	21,21	20,37	21,16	5,10%	-
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%	-
24.04.2025	17,49	18,40	17,32	18,23	3,56%	-
23.04.2025	17,64	18,67	17,43	17,60	3,20%	-
22.04.2025	16,54	17,43	16,54	17,05	1,40%	-
17.04.2025	16,22	17,17	15,94	16,82	4,96%	-
16.04.2025	16,24	16,68	15,91	16,02	-3,31%	-
15.04.2025	16,93	17,18	16,37	16,57	-2,37%	-
14.04.2025	16,33	17,15	16,30	16,98	3,54%	-
11.04.2025	16,99	17,07	15,69	16,40	-3,21%	-
10.04.2025	18,53	18,57	16,38	16,94	-8,61%	-
09.04.2025	15,44	19,16	15,37	18,53	15,13%	-
08.04.2025	17,36	17,82	15,58	16,10	-6,10%	-
07.04.2025	16,00	17,84	14,70	17,14	-2,37%	-
04.04.2025	16,27	17,84	14,70	17,56	8,69%	-
03.04.2025	18,57	18,60	15,52	16,16	-21,70%	-
02.04.2025	19,63	20,82	19,17	20,63	4,99%	-
01.04.2025	19,13	19,73	18,94	19,65	3,10%	-
31.03.2025	18,84	19,29	18,21	19,06	1,16%	28,00
28.03.2025	19,68	19,83	18,59	18,85	-4,44%	-
27.03.2025	19,88	20,54	19,55	19,72	-0,96%	-
26.03.2025	19,98	20,22	19,63	19,91	-1,04%	-
25.03.2025	20,03	20,55	19,57	20,12	1,04%	-
24.03.2025	18,64	20,23	18,59	19,91	7,37%	-
21.03.2025	18,92	18,94	18,32	18,55	-2,41%	-
20.03.2025	18,60	19,47	18,44	19,01	3,04%	-
19.03.2025	17,56	18,61	17,56	18,44	3,92%	-
18.03.2025	18,38	18,50	17,64	17,75	-3,76%	-
17.03.2025	18,37	18,70	18,13	18,44	-0,19%	-
14.03.2025	19,22	19,39	18,22	18,48	-3,43%	-
13.03.2025	19,18	19,84	18,47	19,13	-1,14%	-
12.03.2025	19,87	20,64	19,04	19,35	-2,48%	-
11.03.2025	20,59	20,75	19,14	19,85	-4,31%	-
10.03.2025	21,34	21,37	19,83	20,74	-2,73%	-
07.03.2025	21,45	21,50	19,73	21,32	17,91%	-
06.03.2025	18,32	18,56	17,72	18,08	-1,61%	-
05.03.2025	19,25	19,26	17,16	18,38	-2,96%	-
04.03.2025	20,45	20,45	18,58	18,94	-6,83%	-
03.03.2025	21,74	22,20	20,21	20,33	-6,71%	-
28.02.2025	21,80	22,31	21,47	21,79	0,14%	-
27.02.2025	22,30	22,59	21,72	21,76	-1,07%	-
26.02.2025	21,54	22,45	21,23	22,00	2,88%	-
25.02.2025	21,72	21,97	21,09	21,38	-1,68%	-
24.02.2025	21,27	21,92	20,90	21,75	2,35%	-
21.02.2025	21,48	21,92	20,91	21,25	-0,41%	-
20.02.2025	22,03	22,30	21,24	21,33	-3,41%	-
19.02.2025	22,37	22,59	21,73	22,09	-2,00%	-
18.02.2025	21,83	22,70	21,79	22,54	3,44%	-
17.02.2025	21,58	21,81	21,58	21,79	0,32%	-
14.02.2025	22,02	22,16	21,46	21,72	-1,39%	-
13.02.2025	21,60	22,21	21,55	22,02	1,69%	-
12.02.2025	21,90	22,03	21,34	21,66	-1,21%	-
11.02.2025	21,90	22,06	21,50	21,92	-0,09%	-
10.02.2025	21,83	22,19	21,66	21,94	0,73%	-
07.02.2025	22,29	22,54	21,63	21,78	-2,24%	-
06.02.2025	21,74	22,41	21,74	22,28	2,93%	-
05.02.2025	21,79	21,99	21,34	21,65	-1,16%	-
04.02.2025	22,66	22,67	21,83	21,90	-2,42%	-
03.02.2025	23,15	23,16	22,08	22,44	-3,17%	-
31.01.2025	23,75	24,06	22,94	23,18	-2,05%	-
30.01.2025	23,42	23,88	23,20	23,66	0,35%	-
29.01.2025	23,70	24,15	23,42	23,58	-0,56%	-
28.01.2025	23,11	23,83	23,06	23,71	2,79%	-
27.01.2025	23,43	23,43	22,82	23,07	-1,97%	-
24.01.2025	23,70	24,08	23,36	23,53	-1,09%	-
23.01.2025	23,67	24,05	23,38	23,79	0,55%	280,00
22.01.2025	23,75	23,99	23,45	23,66	-0,92%	-
21.01.2025	22,68	24,14	22,65	23,88	5,65%	-
20.01.2025	22,77	22,79	22,58	22,61	-1,02%	-
17.01.2025	21,96	23,06	21,96	22,84	3,46%	300,00
16.01.2025	22,37	22,47	21,67	22,08	-1,16%	300,00
15.01.2025	22,02	22,69	21,89	22,34	1,57%	-
14.01.2025	22,53	22,82	21,70	21,99	-2,56%	-
13.01.2025	23,72	23,76	22,15	22,57	-4,28%	-
10.01.2025	23,11	23,79	23,04	23,58	2,14%	-
09.01.2025	23,08	23,13	23,04	23,08	0,03%	-
08.01.2025	22,94	23,23	22,52	23,08	0,40%	-
07.01.2025	23,15	23,85	22,89	22,98	-0,84%	1.500,00
06.01.2025	23,45	23,91	23,09	23,18	-1,40%	-
03.01.2025	22,97	23,67	22,73	23,51	2,15%	158,00
02.01.2025	22,84	23,67	22,82	23,01	-0,71%	-
30.12.2024	23,22	23,37	23,09	23,18	-0,54%	-
27.12.2024	23,58	23,78	23,18	23,30	1,02%	-
23.12.2024	23,18	23,70	22,71	23,07	-0,28%	-
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%	-