18,591€
5,90%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2025 | 18,60 | 18,76 | 18,52 | 18,58 | 0,74% | - |
| 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% | - |
| 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% | - |