24,160$
1,01%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.10.2024 | 21,30 | 21,66 | 21,29 | 21,43 | 0,07% | - |
| 29.10.2024 | 21,63 | 21,65 | 21,19 | 21,41 | -1,65% | - |
| 28.10.2024 | 21,84 | 22,24 | 21,64 | 21,77 | 0,86% | - |
| 25.10.2024 | 21,48 | 21,80 | 21,48 | 21,59 | 0,60% | - |
| 24.10.2024 | 21,61 | 21,72 | 21,42 | 21,46 | -0,04% | - |
| 23.10.2024 | 21,60 | 21,75 | 21,33 | 21,47 | -1,37% | - |
| 22.10.2024 | 22,36 | 22,37 | 21,57 | 21,76 | -3,19% | - |
| 21.10.2024 | 22,47 | 22,59 | 22,17 | 22,48 | -0,03% | - |
| 18.10.2024 | 22,29 | 22,81 | 22,24 | 22,49 | 1,39% | - |
| 17.10.2024 | 22,23 | 22,47 | 22,05 | 22,18 | 0,10% | - |
| 16.10.2024 | 21,81 | 22,33 | 21,81 | 22,16 | 2,44% | - |
| 15.10.2024 | 21,74 | 22,21 | 21,60 | 21,63 | -0,63% | - |
| 14.10.2024 | 21,86 | 22,01 | 21,47 | 21,76 | -0,05% | - |
| 11.10.2024 | 20,69 | 21,77 | 20,65 | 21,77 | 5,41% | - |
| 10.10.2024 | 20,44 | 20,79 | 20,24 | 20,66 | -0,07% | - |
| 09.10.2024 | 20,68 | 20,72 | 19,98 | 20,67 | -0,29% | - |
| 08.10.2024 | 20,60 | 21,06 | 20,44 | 20,73 | 0,76% | - |
| 07.10.2024 | 21,21 | 21,21 | 20,28 | 20,58 | -3,38% | - |
| 04.10.2024 | 21,45 | 21,78 | 21,08 | 21,30 | 1,79% | - |
| 03.10.2024 | 20,60 | 20,92 | 20,35 | 20,92 | 1,14% | - |
| 02.10.2024 | 20,89 | 20,96 | 20,48 | 20,69 | -1,63% | - |
| 01.10.2024 | 21,91 | 21,91 | 20,82 | 21,03 | -4,70% | - |
| 30.09.2024 | 21,28 | 22,07 | 21,27 | 22,07 | 3,11% | - |
| 27.09.2024 | 21,02 | 21,48 | 20,76 | 21,40 | 1,86% | - |
| 26.09.2024 | 20,96 | 21,11 | 20,61 | 21,01 | 3,22% | - |
| 25.09.2024 | 20,59 | 20,70 | 20,21 | 20,36 | -1,67% | - |
| 24.09.2024 | 20,40 | 20,86 | 20,28 | 20,70 | 2,14% | - |
| 23.09.2024 | 20,40 | 20,41 | 19,82 | 20,27 | -0,26% | - |
| 20.09.2024 | 20,56 | 20,57 | 20,09 | 20,32 | -0,72% | - |
| 19.09.2024 | 20,69 | 20,84 | 20,25 | 20,47 | 1,64% | - |
| 18.09.2024 | 20,11 | 20,87 | 20,06 | 20,14 | 0,60% | - |
| 17.09.2024 | 21,03 | 21,05 | 19,99 | 20,02 | -2,06% | - |
| 16.09.2024 | 21,01 | 21,17 | 20,36 | 20,44 | -3,59% | - |
| 13.09.2024 | 20,89 | 21,39 | 20,89 | 21,20 | 3,11% | - |
| 12.09.2024 | 20,29 | 20,70 | 20,09 | 20,56 | 3,37% | - |
| 11.09.2024 | 19,53 | 19,92 | 19,39 | 19,89 | 2,21% | - |
| 10.09.2024 | 19,78 | 19,78 | 19,26 | 19,46 | -1,37% | - |
| 09.09.2024 | 20,16 | 20,33 | 19,72 | 19,73 | -1,49% | - |
| 06.09.2024 | 21,32 | 21,37 | 19,94 | 20,03 | -6,04% | - |
| 05.09.2024 | 22,33 | 22,35 | 21,31 | 21,32 | -4,58% | - |
| 04.09.2024 | 22,54 | 23,08 | 22,05 | 22,34 | -2,03% | - |
| 03.09.2024 | 22,19 | 23,03 | 22,11 | 22,80 | 1,68% | - |
| 30.08.2024 | 22,57 | 22,58 | 21,74 | 22,43 | -1,74% | - |
| 29.08.2024 | 24,48 | 24,48 | 21,80 | 22,82 | 1,60% | - |
| 28.08.2024 | 23,06 | 23,14 | 22,28 | 22,46 | -3,73% | - |
| 27.08.2024 | 23,34 | 23,69 | 23,16 | 23,33 | -0,12% | - |
| 26.08.2024 | 24,80 | 24,81 | 23,36 | 23,36 | -4,90% | - |
| 23.08.2024 | 24,68 | 25,29 | 24,40 | 24,56 | 0,38% | - |
| 22.08.2024 | 23,52 | 24,49 | 23,43 | 24,47 | -0,32% | - |
| 21.08.2024 | 24,50 | 24,65 | 23,77 | 24,55 | 4,38% | 7.170.549,00 |
| 20.08.2024 | 23,70 | 24,09 | 23,32 | 23,52 | -0,68% | 5.525.029,00 |
| 19.08.2024 | 24,25 | 24,40 | 23,51 | 23,68 | -2,23% | 5.301.123,00 |
| 16.08.2024 | 24,10 | 24,50 | 23,99 | 24,22 | 0,00% | 5.149.965,00 |
| 15.08.2024 | 23,78 | 24,50 | 23,50 | 24,22 | 6,65% | 7.440.359,00 |
| 14.08.2024 | 23,08 | 23,24 | 22,05 | 22,71 | -1,73% | 7.117.518,00 |
| 13.08.2024 | 22,36 | 23,12 | 22,20 | 23,11 | 4,33% | 6.506.099,00 |
| 12.08.2024 | 22,29 | 22,58 | 21,98 | 22,15 | -2,21% | 5.466.856,00 |
| 09.08.2024 | 21,80 | 22,66 | 21,52 | 22,65 | 3,85% | 5.598.379,00 |
| 08.08.2024 | 20,96 | 21,96 | 20,83 | 21,81 | 5,67% | 6.328.133,00 |
| 07.08.2024 | 21,99 | 22,00 | 20,57 | 20,64 | -3,60% | 6.105.429,00 |
| 06.08.2024 | 21,04 | 21,92 | 20,65 | 21,41 | 1,71% | 5.279.677,00 |
| 05.08.2024 | 20,00 | 21,47 | 19,73 | 21,05 | -3,00% | 6.902.162,00 |
| 02.08.2024 | 22,48 | 22,48 | 21,31 | 21,70 | -6,55% | 7.300.295,00 |
| 01.08.2024 | 23,64 | 24,28 | 22,77 | 23,22 | -1,11% | 6.207.564,00 |