Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
27,560$ 0,99%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,26 27,77 27,22 27,55 0,95% 5.557.247,00
27.03.2024 27,81 27,81 27,12 27,29 -1,55% 7.485.187,00
26.03.2024 28,26 28,34 27,63 27,72 -0,68% 8.087.333,00
25.03.2024 28,15 28,37 27,58 27,91 -0,61% 9.695.577,00
22.03.2024 28,38 28,55 27,76 28,08 -1,40% 8.845.029,00
21.03.2024 27,16 28,59 26,98 28,48 5,52% 12.952.352,00
20.03.2024 25,32 27,01 25,23 26,99 6,26% 11.091.764,00
19.03.2024 24,40 25,43 24,10 25,40 2,88% 10.936.413,00
18.03.2024 23,70 24,80 23,60 24,69 4,66% 13.198.528,00
15.03.2024 22,90 23,88 22,90 23,59 2,57% 15.425.758,00
14.03.2024 22,92 23,01 22,27 23,00 0,35% 9.549.217,00
13.03.2024 22,91 23,30 22,62 22,92 0,92% 10.890.773,00
12.03.2024 21,79 23,11 21,62 22,71 4,94% 14.223.108,00
11.03.2024 20,77 21,95 20,47 21,64 3,44% 15.944.597,00
08.03.2024 21,01 21,01 19,48 20,92 8,23% 30.947.575,00
07.03.2024 19,39 19,85 19,02 19,33 1,42% 21.237.532,00
06.03.2024 20,24 20,34 18,99 19,06 -4,70% 9.418.760,00
05.03.2024 19,03 20,17 18,95 20,00 4,06% 9.857.332,00
04.03.2024 19,17 19,49 19,06 19,22 0,84% 7.292.751,00
01.03.2024 19,00 19,41 18,78 19,06 0,63% 5.182.896,00
29.02.2024 19,45 19,47 18,72 18,94 -1,56% 5.934.175,00
28.02.2024 19,46 19,46 19,11 19,24 -2,34% 4.088.196,00
27.02.2024 19,55 19,78 19,31 19,70 1,76% 5.248.779,00
26.02.2024 20,09 20,15 19,16 19,36 -0,46% 5.791.740,00
23.02.2024 19,14 19,59 18,84 19,45 1,89% 4.038.126,00
22.02.2024 19,36 19,54 19,07 19,09 -0,26% 4.213.169,00
21.02.2024 18,85 19,19 18,77 19,14 0,53% 5.385.237,00
20.02.2024 19,47 19,50 18,98 19,04 -3,64% 6.459.954,00
16.02.2024 19,80 20,21 19,53 19,76 -1,40% 3.891.044,00
15.02.2024 20,28 20,43 19,88 20,04 -0,40% 3.842.757,00
14.02.2024 20,05 20,28 19,69 20,12 1,77% 3.896.501,00
13.02.2024 19,75 20,01 19,36 19,77 -3,84% 5.475.180,00
12.02.2024 20,25 21,27 20,13 20,56 2,49% 7.525.632,00
09.02.2024 19,99 20,27 19,72 20,06 0,10% 6.291.237,00
08.02.2024 19,95 20,46 19,84 20,04 0,86% 7.184.495,00
07.02.2024 19,79 19,93 19,46 19,87 0,46% 3.570.605,00
06.02.2024 19,87 20,06 19,60 19,78 -0,95% 4.209.455,00
05.02.2024 19,46 20,07 19,28 19,97 0,81% 6.270.822,00
02.02.2024 19,15 19,89 19,03 19,81 2,43% 5.242.842,00
01.02.2024 18,84 19,46 18,76 19,34 3,48% 4.721.365,00
31.01.2024 19,25 19,30 18,62 18,69 -3,41% 5.289.201,00
30.01.2024 19,38 19,53 19,19 19,35 -0,31% 3.973.699,00
29.01.2024 19,68 19,70 19,18 19,41 -1,67% 3.863.752,00
26.01.2024 19,57 19,91 19,31 19,74 1,18% 4.009.866,00
25.01.2024 19,18 19,73 19,12 19,51 2,85% 5.957.505,00
24.01.2024 19,23 19,33 18,90 18,97 0,00% 3.520.363,00
23.01.2024 19,17 19,35 18,80 18,97 0,00% 5.416.415,00
22.01.2024 18,96 19,31 18,73 18,97 0,16% 4.812.207,00
19.01.2024 18,51 19,12 18,39 18,94 2,21% 7.343.882,00
18.01.2024 19,63 19,73 18,34 18,53 -4,53% 13.336.280,00
17.01.2024 19,59 19,80 19,41 19,41 -2,12% 6.429.714,00
16.01.2024 20,00 20,03 19,63 19,83 -2,03% 5.894.863,00
12.01.2024 21,14 21,15 20,23 20,24 -3,44% 5.277.910,00
11.01.2024 21,14 21,30 20,64 20,96 -1,55% 4.041.670,00
10.01.2024 21,22 21,62 21,16 21,29 -0,09% 4.804.775,00
09.01.2024 21,60 21,91 21,30 21,31 -1,62% 5.140.610,00
08.01.2024 20,82 21,86 20,82 21,66 4,18% 6.948.314,00
05.01.2024 19,96 21,09 19,95 20,79 3,33% 7.568.265,00
04.01.2024 20,34 20,41 19,97 20,12 -0,64% 5.918.361,00
03.01.2024 20,51 20,57 19,98 20,25 -3,06% 8.257.323,00
02.01.2024 20,58 20,89 19,92 20,89 -0,10% 6.915.660,00
29.12.2023 21,00 21,22 20,84 20,91 -0,90% 5.396.499,00
28.12.2023 21,19 21,23 20,95 21,10 -0,85% 3.495.665,00
27.12.2023 21,50 21,54 21,16 21,28 -0,75% 4.063.260,00
26.12.2023 21,85 22,05 21,36 21,44 1,28% 6.248.518,00
22.12.2023 21,03 21,47 20,99 21,17 -0,38% 3.845.784,00
21.12.2023 21,03 21,35 20,95 21,25 2,76% 4.702.208,00
20.12.2023 21,45 21,53 20,68 20,68 -4,26% 7.310.410,00
19.12.2023 21,10 21,77 21,00 21,60 3,00% 8.202.946,00
18.12.2023 21,45 21,56 20,83 20,97 -1,60% 7.526.130,00
15.12.2023 21,30 21,74 20,95 21,31 0,05% 13.028.084,00
14.12.2023 21,56 21,73 20,94 21,30 0,33% 12.213.395,00
13.12.2023 21,37 21,53 20,58 21,23 -0,33% 13.710.266,00
12.12.2023 21,53 21,89 21,28 21,30 -2,87% 6.660.870,00
11.12.2023 21,77 22,08 21,65 21,93 1,15% 7.907.391,00
08.12.2023 21,31 21,81 21,25 21,68 1,45% 6.969.238,00
07.12.2023 20,97 21,52 20,91 21,37 2,05% 7.129.411,00
06.12.2023 20,83 21,34 20,78 20,94 0,77% 5.814.544,00
05.12.2023 20,66 20,93 20,40 20,78 -0,29% 6.368.794,00
04.12.2023 21,01 21,13 20,76 20,84 -0,86% 9.172.731,00
01.12.2023 20,01 21,06 19,90 21,02 4,73% 8.814.091,00
30.11.2023 20,22 20,30 19,76 20,07 -0,45% 11.496.430,00
29.11.2023 19,80 20,29 19,62 20,16 3,12% 10.796.624,00
28.11.2023 19,26 19,65 19,03 19,55 0,57% 10.167.572,00
27.11.2023 18,90 19,55 18,73 19,44 3,08% 10.047.853,00
24.11.2023 18,76 18,92 18,63 18,86 0,32% 3.921.597,00
22.11.2023 18,70 19,03 18,55 18,80 -0,53% 10.212.669,00
21.11.2023 18,15 18,96 17,84 18,90 2,55% 19.161.832,00
20.11.2023 17,94 18,68 17,51 18,43 3,25% 31.002.530,00
17.11.2023 16,39 18,14 16,06 17,85 30,58% 69.084.585,00
16.11.2023 13,85 13,93 13,43 13,67 -2,84% 14.090.290,00
15.11.2023 13,89 14,15 13,79 14,07 2,18% 9.265.511,00
14.11.2023 13,63 13,94 13,63 13,77 4,48% 6.962.498,00
13.11.2023 13,49 13,49 13,12 13,18 -2,23% 5.252.643,00
10.11.2023 13,54 13,55 13,09 13,48 0,00% 6.776.722,00
09.11.2023 13,57 13,78 13,44 13,48 -0,30% 5.809.143,00
08.11.2023 13,47 13,67 13,30 13,52 -0,66% 6.083.092,00
07.11.2023 14,04 14,18 13,57 13,61 -1,59% 7.786.826,00
06.11.2023 14,00 14,09 13,75 13,83 -1,50% 5.896.775,00
03.11.2023 13,65 14,05 13,65 14,04 3,77% 6.766.386,00