20,676$
-0,84%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,91 | 20,92 | 20,68 | 20,68 | -0,82% | - |
| 14.08.2025 | 20,89 | 20,95 | 20,40 | 20,85 | -1,54% | - |
| 13.08.2025 | 20,52 | 21,19 | 20,52 | 21,18 | 3,59% | - |
| 12.08.2025 | 19,88 | 20,45 | 19,88 | 20,44 | 3,81% | - |
| 11.08.2025 | 19,86 | 19,86 | 19,49 | 19,69 | -0,56% | - |
| 08.08.2025 | 20,14 | 20,16 | 19,67 | 19,80 | -1,38% | - |
| 07.08.2025 | 20,19 | 20,40 | 20,04 | 20,08 | 0,39% | - |
| 06.08.2025 | 19,54 | 20,00 | 19,52 | 20,00 | 2,61% | - |
| 05.08.2025 | 19,58 | 19,59 | 19,20 | 19,49 | -0,09% | - |
| 04.08.2025 | 19,01 | 19,56 | 19,01 | 19,51 | 3,64% | - |
| 01.08.2025 | 19,09 | 19,16 | 18,69 | 18,83 | -3,20% | - |
| 31.07.2025 | 19,60 | 19,70 | 19,42 | 19,45 | -0,93% | - |
| 30.07.2025 | 19,92 | 19,92 | 19,35 | 19,63 | -1,20% | - |
| 29.07.2025 | 20,40 | 20,40 | 19,86 | 19,87 | -2,54% | - |
| 28.07.2025 | 20,75 | 20,75 | 20,34 | 20,39 | -1,17% | - |
| 25.07.2025 | 20,42 | 20,63 | 20,23 | 20,63 | 1,63% | - |
| 24.07.2025 | 20,60 | 20,85 | 20,28 | 20,30 | -1,80% | - |
| 23.07.2025 | 20,93 | 20,99 | 20,67 | 20,67 | -0,39% | - |
| 22.07.2025 | 20,62 | 21,01 | 20,62 | 20,75 | 0,62% | - |
| 21.07.2025 | 20,30 | 21,08 | 20,30 | 20,63 | 2,12% | - |
| 18.07.2025 | 20,40 | 20,49 | 20,17 | 20,20 | -0,40% | - |
| 17.07.2025 | 20,25 | 20,41 | 20,11 | 20,28 | 0,39% | - |
| 16.07.2025 | 20,81 | 20,81 | 19,90 | 20,20 | -2,43% | - |
| 15.07.2025 | 21,58 | 21,58 | 20,64 | 20,70 | -3,45% | - |
| 14.07.2025 | 22,72 | 22,72 | 21,44 | 21,44 | -6,13% | - |
| 11.07.2025 | 22,91 | 22,98 | 22,58 | 22,84 | -1,07% | - |
| 10.07.2025 | 22,63 | 23,24 | 22,63 | 23,09 | 2,01% | - |
| 09.07.2025 | 22,58 | 22,76 | 22,51 | 22,64 | -0,03% | - |
| 08.07.2025 | 22,79 | 22,79 | 22,29 | 22,64 | -0,09% | - |
| 07.07.2025 | 22,83 | 23,34 | 22,56 | 22,66 | -0,06% | - |
| 03.07.2025 | 22,47 | 22,89 | 22,47 | 22,68 | 0,70% | - |
| 02.07.2025 | 22,40 | 22,80 | 22,23 | 22,52 | 0,09% | - |
| 01.07.2025 | 21,69 | 22,94 | 21,69 | 22,50 | 3,03% | - |
| 30.06.2025 | 21,99 | 21,99 | 21,77 | 21,84 | -0,37% | - |
| 27.06.2025 | 22,19 | 22,19 | 21,66 | 21,92 | -0,33% | - |
| 26.06.2025 | 21,59 | 22,02 | 21,41 | 21,99 | 2,49% | - |
| 25.06.2025 | 21,63 | 21,72 | 21,42 | 21,46 | -0,60% | - |
| 24.06.2025 | 21,64 | 21,78 | 21,34 | 21,59 | 0,79% | - |
| 23.06.2025 | 21,17 | 21,53 | 20,96 | 21,42 | 0,22% | - |
| 20.06.2025 | 21,11 | 21,37 | 20,89 | 21,37 | 2,28% | - |
| 18.06.2025 | 21,05 | 21,19 | 20,83 | 20,89 | -0,63% | - |
| 17.06.2025 | 20,98 | 21,40 | 20,96 | 21,03 | -0,73% | - |
| 16.06.2025 | 21,04 | 21,26 | 20,88 | 21,18 | 1,76% | - |
| 13.06.2025 | 21,12 | 21,51 | 20,68 | 20,81 | -3,60% | - |
| 12.06.2025 | 22,20 | 22,20 | 21,48 | 21,59 | -3,47% | - |
| 11.06.2025 | 22,40 | 22,76 | 22,18 | 22,37 | 0,71% | - |
| 10.06.2025 | 22,35 | 22,40 | 22,10 | 22,21 | -0,01% | - |
| 09.06.2025 | 22,10 | 22,51 | 22,10 | 22,21 | 1,31% | - |
| 06.06.2025 | 21,81 | 22,05 | 21,62 | 21,92 | 1,83% | - |
| 05.06.2025 | 21,06 | 21,91 | 21,06 | 21,53 | 2,47% | - |
| 04.06.2025 | 21,83 | 21,83 | 20,94 | 21,01 | -4,28% | - |
| 03.06.2025 | 22,44 | 22,55 | 21,94 | 21,95 | -1,93% | - |
| 02.06.2025 | 22,31 | 22,45 | 21,69 | 22,38 | -0,33% | - |
| 30.05.2025 | 22,96 | 23,12 | 22,03 | 22,45 | -19,56% | - |
| 29.05.2025 | 28,52 | 28,52 | 27,78 | 27,91 | -1,08% | - |
| 28.05.2025 | 28,60 | 28,70 | 28,19 | 28,22 | -0,69% | - |
| 27.05.2025 | 28,93 | 28,93 | 28,41 | 28,41 | -0,10% | - |
| 23.05.2025 | 28,17 | 28,91 | 28,17 | 28,44 | -1,54% | - |
| 22.05.2025 | 27,85 | 29,24 | 27,85 | 28,89 | 4,85% | - |
| 21.05.2025 | 27,30 | 28,05 | 27,24 | 27,55 | -0,64% | - |
| 20.05.2025 | 27,86 | 28,39 | 27,59 | 27,73 | -0,81% | - |
| 19.05.2025 | 26,81 | 28,04 | 26,79 | 27,95 | 1,98% | - |
| 16.05.2025 | 26,63 | 27,51 | 26,63 | 27,41 | 3,65% | - |
| 15.05.2025 | 26,11 | 26,63 | 25,96 | 26,44 | 0,62% | - |
| 14.05.2025 | 25,20 | 26,36 | 25,20 | 26,28 | 3,54% | - |
| 13.05.2025 | 24,88 | 25,40 | 24,88 | 25,38 | 2,21% | - |
| 12.05.2025 | 24,39 | 25,14 | 24,26 | 24,83 | 9,33% | - |
| 09.05.2025 | 22,91 | 22,97 | 22,64 | 22,71 | -1,41% | - |
| 08.05.2025 | 23,43 | 23,71 | 23,04 | 23,04 | -0,83% | - |
| 07.05.2025 | 22,81 | 23,34 | 22,80 | 23,23 | 2,57% | - |
| 06.05.2025 | 22,61 | 22,80 | 22,31 | 22,65 | -0,98% | - |
| 05.05.2025 | 22,84 | 23,12 | 22,64 | 22,87 | -0,60% | - |
| 02.05.2025 | 22,50 | 23,10 | 22,42 | 23,01 | 4,98% | - |
| 30.04.2025 | 21,12 | 21,92 | 20,89 | 21,92 | 0,57% | - |
| 29.04.2025 | 21,52 | 21,92 | 21,37 | 21,80 | 1,53% | - |
| 28.04.2025 | 21,00 | 21,51 | 21,00 | 21,47 | 1,91% | - |
| 25.04.2025 | 20,66 | 21,13 | 20,66 | 21,07 | 1,42% | - |
| 24.04.2025 | 19,89 | 20,87 | 19,81 | 20,77 | 4,08% | - |
| 23.04.2025 | 20,31 | 21,15 | 19,95 | 19,96 | 2,42% | - |
| 22.04.2025 | 19,22 | 19,89 | 19,11 | 19,49 | 1,85% | - |
| 17.04.2025 | 18,38 | 19,42 | 18,32 | 19,13 | 4,73% | - |
| 16.04.2025 | 18,60 | 18,91 | 18,20 | 18,27 | -2,34% | - |
| 15.04.2025 | 19,25 | 19,37 | 18,52 | 18,71 | -3,15% | - |
| 14.04.2025 | 19,04 | 19,46 | 18,74 | 19,31 | 3,95% | - |
| 11.04.2025 | 18,96 | 18,96 | 17,94 | 18,58 | -1,96% | - |
| 10.04.2025 | 19,57 | 19,58 | 18,41 | 18,95 | -6,70% | - |
| 09.04.2025 | 17,19 | 20,88 | 17,12 | 20,31 | 15,17% | - |
| 08.04.2025 | 19,38 | 19,38 | 17,12 | 17,64 | -5,82% | - |
| 07.04.2025 | 18,14 | 19,43 | 17,26 | 18,73 | -1,84% | - |
| 04.04.2025 | 16,80 | 19,43 | 16,80 | 19,08 | 6,92% | - |
| 03.04.2025 | 19,18 | 19,46 | 17,30 | 17,84 | -20,26% | - |
| 02.04.2025 | 20,94 | 22,48 | 20,94 | 22,38 | 5,55% | - |
| 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% | - |