Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
21,040$ 1,29%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -