21,206$
0,04%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,64 | 21,27 | 20,64 | 21,20 | 2,73% | - |
| 31.03.2025 | 20,07 | 20,80 | 19,77 | 20,64 | 1,27% | - |
| 28.03.2025 | 21,16 | 21,16 | 20,16 | 20,38 | -4,13% | - |
| 27.03.2025 | 21,47 | 22,08 | 21,25 | 21,26 | -0,62% | - |
| 26.03.2025 | 21,57 | 21,61 | 21,22 | 21,39 | -1,01% | - |
| 25.03.2025 | 21,67 | 22,14 | 21,25 | 21,61 | -0,52% | - |
| 24.03.2025 | 20,39 | 21,82 | 20,39 | 21,72 | 8,84% | - |
| 21.03.2025 | 20,18 | 20,45 | 19,91 | 19,96 | -2,69% | - |
| 20.03.2025 | 20,07 | 21,00 | 20,07 | 20,51 | 1,56% | - |
| 19.03.2025 | 19,39 | 20,25 | 19,39 | 20,20 | 4,24% | - |
| 18.03.2025 | 19,92 | 19,92 | 19,37 | 19,37 | -3,57% | - |
| 17.03.2025 | 20,12 | 20,33 | 19,86 | 20,09 | -0,34% | - |
| 14.03.2025 | 20,97 | 20,97 | 19,85 | 20,16 | -2,89% | - |
| 13.03.2025 | 21,01 | 21,42 | 20,18 | 20,76 | -1,38% | - |
| 12.03.2025 | 22,12 | 22,34 | 20,81 | 21,05 | -2,49% | - |
| 11.03.2025 | 22,14 | 22,30 | 20,99 | 21,59 | -3,58% | - |
| 10.03.2025 | 22,71 | 22,71 | 21,58 | 22,39 | -3,47% | - |
| 07.03.2025 | 22,22 | 23,26 | 21,49 | 23,19 | 18,65% | - |
| 06.03.2025 | 19,52 | 20,05 | 19,28 | 19,54 | -1,50% | - |
| 05.03.2025 | 20,16 | 20,16 | 18,56 | 19,84 | -1,23% | - |
| 04.03.2025 | 21,01 | 21,01 | 19,64 | 20,09 | -5,73% | - |
| 03.03.2025 | 22,76 | 23,22 | 21,21 | 21,31 | -5,67% | - |
| 28.02.2025 | 22,64 | 23,17 | 22,27 | 22,59 | -0,44% | - |
| 27.02.2025 | 23,40 | 23,47 | 22,69 | 22,69 | -2,45% | - |
| 26.02.2025 | 22,70 | 23,48 | 22,70 | 23,26 | 3,50% | - |
| 25.02.2025 | 22,81 | 22,98 | 22,21 | 22,47 | -1,39% | - |
| 24.02.2025 | 22,40 | 22,84 | 21,93 | 22,79 | 2,75% | - |
| 21.02.2025 | 22,74 | 22,83 | 21,94 | 22,18 | -1,07% | - |
| 20.02.2025 | 22,96 | 23,20 | 22,32 | 22,42 | -2,77% | - |
| 19.02.2025 | 23,41 | 23,41 | 22,63 | 23,06 | -2,29% | - |
| 18.02.2025 | 22,89 | 23,64 | 22,89 | 23,60 | 3,37% | - |
| 17.02.2025 | 22,83 | 22,83 | 22,81 | 22,83 | 0,00% | - |
| 14.02.2025 | 23,07 | 23,12 | 22,60 | 22,83 | -0,84% | - |
| 13.02.2025 | 22,65 | 23,12 | 22,60 | 23,02 | 2,14% | - |
| 12.02.2025 | 22,39 | 22,60 | 22,16 | 22,54 | -0,94% | - |
| 11.02.2025 | 22,33 | 22,77 | 22,29 | 22,75 | 0,58% | - |
| 10.02.2025 | 22,64 | 22,75 | 22,45 | 22,62 | 0,65% | - |
| 07.02.2025 | 23,12 | 23,31 | 22,42 | 22,48 | -2,75% | - |
| 06.02.2025 | 22,74 | 23,18 | 22,74 | 23,11 | 2,67% | - |
| 05.02.2025 | 22,82 | 22,82 | 22,30 | 22,51 | -1,25% | - |
| 04.02.2025 | 23,10 | 23,27 | 22,72 | 22,80 | -1,51% | - |
| 03.02.2025 | 23,23 | 23,50 | 22,70 | 23,15 | -3,84% | - |
| 31.01.2025 | 24,66 | 24,87 | 23,91 | 24,07 | -2,20% | - |
| 30.01.2025 | 24,60 | 24,82 | 24,27 | 24,61 | 0,38% | - |
| 29.01.2025 | 24,69 | 25,01 | 24,46 | 24,52 | -0,97% | - |
| 28.01.2025 | 24,17 | 24,85 | 24,16 | 24,76 | 2,35% | - |
| 27.01.2025 | 24,33 | 24,39 | 24,02 | 24,19 | -1,94% | - |
| 24.01.2025 | 24,85 | 24,94 | 24,57 | 24,67 | -0,25% | - |
| 23.01.2025 | 24,53 | 25,04 | 24,41 | 24,73 | 0,37% | - |
| 22.01.2025 | 24,88 | 24,88 | 24,53 | 24,64 | -0,82% | - |
| 21.01.2025 | 24,25 | 25,00 | 24,25 | 24,84 | 5,57% | - |
| 17.01.2025 | 22,91 | 23,68 | 22,91 | 23,53 | 3,35% | - |
| 16.01.2025 | 23,02 | 23,02 | 22,35 | 22,77 | -1,10% | - |
| 15.01.2025 | 23,08 | 23,35 | 22,77 | 23,02 | 1,68% | - |
| 14.01.2025 | 23,21 | 23,21 | 22,38 | 22,64 | -1,77% | - |
| 13.01.2025 | 23,82 | 23,82 | 22,70 | 23,05 | -4,43% | - |
| 10.01.2025 | 23,85 | 24,34 | 23,72 | 24,12 | 1,37% | - |
| 08.01.2025 | 23,64 | 23,89 | 23,27 | 23,79 | 0,15% | - |
| 07.01.2025 | 24,20 | 24,66 | 23,71 | 23,76 | -1,32% | - |
| 06.01.2025 | 24,57 | 24,67 | 24,06 | 24,07 | -0,79% | - |
| 03.01.2025 | 23,74 | 24,37 | 23,49 | 24,26 | 2,73% | - |
| 02.01.2025 | 23,83 | 24,27 | 23,50 | 23,62 | -2,80% | - |
| 27.12.2024 | 24,47 | 24,68 | 24,20 | 24,30 | 1,25% | - |
| 23.12.2024 | 24,16 | 24,55 | 23,69 | 24,00 | -0,71% | - |
| 20.12.2024 | 23,67 | 24,53 | 23,66 | 24,17 | 1,04% | - |
| 19.12.2024 | 23,57 | 24,12 | 23,56 | 23,92 | 0,25% | - |
| 18.12.2024 | 24,94 | 25,40 | 23,86 | 23,86 | -4,16% | - |
| 17.12.2024 | 24,73 | 25,05 | 24,54 | 24,90 | 0,33% | - |
| 16.12.2024 | 24,40 | 25,15 | 24,34 | 24,81 | 2,43% | - |
| 13.12.2024 | 24,28 | 24,28 | 23,87 | 24,22 | 0,26% | - |
| 12.12.2024 | 25,10 | 25,10 | 24,12 | 24,16 | -4,22% | - |
| 11.12.2024 | 25,65 | 25,65 | 25,02 | 25,22 | -0,28% | - |
| 10.12.2024 | 25,44 | 25,71 | 25,18 | 25,30 | -0,63% | - |
| 09.12.2024 | 26,23 | 26,38 | 25,46 | 25,46 | -1,88% | - |
| 06.12.2024 | 25,79 | 26,13 | 25,68 | 25,94 | 1,79% | - |
| 05.12.2024 | 25,88 | 25,95 | 25,46 | 25,49 | -1,89% | - |
| 04.12.2024 | 25,85 | 25,99 | 25,53 | 25,98 | 0,85% | - |
| 03.12.2024 | 25,71 | 26,01 | 25,21 | 25,76 | 0,03% | - |
| 02.12.2024 | 25,36 | 26,19 | 24,92 | 25,75 | 6,47% | - |
| 29.11.2024 | 24,48 | 24,59 | 23,73 | 24,19 | -0,24% | - |
| 27.11.2024 | 24,26 | 24,39 | 23,79 | 24,25 | 0,50% | - |
| 26.11.2024 | 24,61 | 25,01 | 24,00 | 24,13 | -2,95% | - |
| 25.11.2024 | 25,25 | 25,45 | 24,68 | 24,86 | -0,08% | - |
| 22.11.2024 | 26,05 | 26,05 | 23,30 | 24,88 | 12,70% | - |
| 21.11.2024 | 20,98 | 22,09 | 20,51 | 22,08 | 7,09% | - |
| 20.11.2024 | 20,86 | 20,86 | 20,17 | 20,62 | -1,83% | - |
| 19.11.2024 | 21,26 | 21,26 | 20,69 | 21,00 | -1,71% | - |
| 18.11.2024 | 21,63 | 21,91 | 21,34 | 21,37 | -0,83% | - |
| 15.11.2024 | 22,11 | 22,12 | 21,30 | 21,54 | -2,41% | - |
| 14.11.2024 | 22,61 | 22,61 | 22,05 | 22,07 | -1,06% | - |
| 13.11.2024 | 22,04 | 22,65 | 22,04 | 22,31 | 1,80% | - |
| 12.11.2024 | 22,28 | 22,91 | 21,90 | 21,92 | -1,97% | - |
| 11.11.2024 | 21,80 | 22,38 | 21,80 | 22,36 | 3,08% | - |
| 08.11.2024 | 21,73 | 21,77 | 21,44 | 21,69 | -0,61% | - |
| 07.11.2024 | 21,61 | 21,90 | 21,43 | 21,82 | 1,47% | - |
| 06.11.2024 | 22,02 | 22,02 | 20,70 | 21,51 | -0,93% | - |
| 05.11.2024 | 21,57 | 21,72 | 21,17 | 21,71 | 0,47% | - |
| 04.11.2024 | 20,80 | 21,75 | 20,77 | 21,61 | 3,99% | - |
| 01.11.2024 | 20,87 | 21,07 | 20,62 | 20,78 | 0,08% | - |
| 31.10.2024 | 21,31 | 21,31 | 20,63 | 20,76 | -3,11% | - |