27,556$
-0,08%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 26,73 | 27,93 | 26,71 | 27,58 | 3,82% | - |
| 25.11.2025 | 24,99 | 27,40 | 24,99 | 26,56 | 7,33% | - |
| 24.11.2025 | 24,94 | 24,94 | 24,05 | 24,75 | -1,09% | - |
| 21.11.2025 | 24,57 | 25,33 | 24,02 | 25,02 | 8,50% | - |
| 20.11.2025 | 23,76 | 24,19 | 23,03 | 23,06 | -1,86% | - |
| 19.11.2025 | 23,99 | 23,99 | 23,41 | 23,50 | -1,36% | - |
| 18.11.2025 | 23,58 | 24,02 | 23,48 | 23,82 | 0,32% | - |
| 17.11.2025 | 24,58 | 24,58 | 23,51 | 23,75 | -3,02% | - |
| 14.11.2025 | 24,64 | 24,64 | 24,05 | 24,49 | 0,63% | - |
| 13.11.2025 | 24,81 | 24,91 | 24,18 | 24,33 | -2,27% | - |
| 12.11.2025 | 24,14 | 25,04 | 24,14 | 24,90 | 3,59% | - |
| 11.11.2025 | 23,96 | 24,40 | 23,96 | 24,03 | -0,33% | - |
| 10.11.2025 | 23,64 | 24,40 | 23,64 | 24,11 | 5,53% | - |
| 07.11.2025 | 22,69 | 22,95 | 22,51 | 22,85 | 0,28% | - |
| 06.11.2025 | 23,42 | 23,42 | 22,62 | 22,79 | -4,89% | - |
| 05.11.2025 | 22,40 | 23,96 | 22,08 | 23,96 | 7,53% | - |
| 04.11.2025 | 22,35 | 22,41 | 22,12 | 22,28 | -1,91% | - |
| 03.11.2025 | 22,87 | 23,18 | 22,52 | 22,71 | -1,68% | - |
| 31.10.2025 | 23,26 | 23,26 | 22,79 | 23,10 | -0,67% | - |
| 30.10.2025 | 23,73 | 23,74 | 23,10 | 23,26 | -1,64% | - |
| 29.10.2025 | 24,41 | 24,49 | 23,58 | 23,65 | -3,09% | - |
| 28.10.2025 | 23,84 | 24,54 | 23,69 | 24,40 | 2,00% | - |
| 27.10.2025 | 23,86 | 24,32 | 23,86 | 23,92 | 1,39% | - |
| 24.10.2025 | 23,18 | 23,66 | 22,99 | 23,60 | 2,63% | - |
| 23.10.2025 | 21,74 | 22,99 | 21,74 | 22,99 | 5,74% | - |
| 22.10.2025 | 22,07 | 22,11 | 21,74 | 21,74 | -2,07% | - |
| 21.10.2025 | 21,95 | 22,40 | 21,94 | 22,20 | 0,89% | - |
| 20.10.2025 | 21,80 | 22,28 | 21,62 | 22,01 | 2,61% | - |
| 17.10.2025 | 20,58 | 21,54 | 20,37 | 21,45 | 3,74% | - |
| 16.10.2025 | 21,14 | 21,14 | 20,38 | 20,67 | -2,03% | - |
| 15.10.2025 | 20,95 | 21,57 | 20,95 | 21,10 | 2,10% | - |
| 14.10.2025 | 20,39 | 20,76 | 20,14 | 20,67 | 0,30% | - |
| 13.10.2025 | 20,02 | 20,61 | 20,01 | 20,61 | 4,60% | - |
| 10.10.2025 | 20,42 | 20,43 | 19,64 | 19,70 | -3,55% | - |
| 09.10.2025 | 20,73 | 21,19 | 20,34 | 20,42 | -1,25% | - |
| 08.10.2025 | 21,07 | 21,07 | 20,64 | 20,68 | -1,92% | - |
| 07.10.2025 | 21,52 | 21,52 | 20,97 | 21,09 | -1,91% | - |
| 06.10.2025 | 21,74 | 21,76 | 21,34 | 21,50 | -1,04% | - |
| 03.10.2025 | 21,87 | 21,89 | 21,53 | 21,73 | -0,16% | - |
| 02.10.2025 | 21,76 | 22,02 | 21,56 | 21,76 | 0,24% | - |
| 01.10.2025 | 21,32 | 21,87 | 21,30 | 21,71 | 1,62% | - |
| 30.09.2025 | 21,29 | 21,43 | 20,84 | 21,36 | 0,34% | - |
| 29.09.2025 | 22,04 | 22,08 | 21,12 | 21,29 | -1,62% | - |
| 26.09.2025 | 22,26 | 22,26 | 21,63 | 21,64 | -2,59% | - |
| 25.09.2025 | 22,66 | 22,66 | 22,07 | 22,22 | -2,74% | - |
| 24.09.2025 | 22,90 | 23,24 | 22,79 | 22,84 | -0,01% | - |
| 23.09.2025 | 22,68 | 23,21 | 22,68 | 22,85 | 0,93% | - |
| 22.09.2025 | 22,31 | 22,69 | 21,90 | 22,64 | 1,63% | - |
| 19.09.2025 | 23,06 | 23,10 | 22,27 | 22,27 | -3,00% | - |
| 18.09.2025 | 22,99 | 22,99 | 22,56 | 22,96 | 0,66% | - |
| 17.09.2025 | 22,84 | 23,18 | 22,67 | 22,81 | 0,56% | - |
| 16.09.2025 | 23,82 | 23,82 | 22,50 | 22,68 | -5,20% | - |
| 15.09.2025 | 23,04 | 23,93 | 22,87 | 23,93 | -1,30% | - |
| 11.09.2025 | 23,99 | 24,51 | 23,82 | 24,24 | 0,78% | - |
| 10.09.2025 | 24,03 | 24,06 | 23,57 | 24,06 | -0,21% | - |
| 09.09.2025 | 24,09 | 24,23 | 23,85 | 24,11 | -0,09% | - |
| 08.09.2025 | 23,85 | 24,13 | 23,47 | 24,13 | 1,37% | - |
| 05.09.2025 | 23,82 | 24,44 | 23,68 | 23,80 | -0,52% | - |
| 04.09.2025 | 22,74 | 23,94 | 22,72 | 23,92 | 6,04% | - |
| 03.09.2025 | 22,63 | 22,95 | 22,47 | 22,56 | -0,14% | - |
| 02.09.2025 | 22,16 | 22,59 | 22,16 | 22,59 | 2,59% | - |
| 29.08.2025 | 22,26 | 22,56 | 21,43 | 22,02 | 1,36% | - |
| 28.08.2025 | 22,44 | 22,71 | 21,48 | 21,72 | -2,80% | - |
| 27.08.2025 | 21,68 | 22,41 | 21,68 | 22,35 | 3,54% | - |
| 26.08.2025 | 21,53 | 21,82 | 21,52 | 21,59 | 0,35% | - |
| 25.08.2025 | 21,48 | 21,71 | 21,38 | 21,51 | 0,31% | - |
| 22.08.2025 | 20,77 | 21,59 | 20,70 | 21,45 | 1,21% | - |
| 21.08.2025 | 20,55 | 21,32 | 20,52 | 21,19 | 2,12% | - |
| 20.08.2025 | 20,23 | 20,88 | 20,23 | 20,75 | 0,32% | - |
| 19.08.2025 | 20,84 | 21,18 | 20,54 | 20,68 | -0,99% | - |
| 18.08.2025 | 20,73 | 20,93 | 20,57 | 20,89 | 1,01% | - |
| 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% | - |