20,736$
-1,40%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,95 | 21,06 | 20,56 | 20,76 | -1,28% | 5.390.899,00 |
| 18.04.2024 | 21,28 | 21,70 | 20,91 | 21,03 | -0,80% | 5.648.286,00 |
| 17.04.2024 | 21,22 | 21,44 | 20,68 | 21,20 | 1,05% | 6.729.228,00 |
| 16.04.2024 | 21,59 | 21,62 | 20,34 | 20,98 | -4,11% | 11.709.509,00 |
| 15.04.2024 | 22,84 | 22,88 | 21,76 | 21,88 | -2,76% | 7.613.067,00 |
| 12.04.2024 | 23,13 | 23,39 | 22,37 | 22,50 | -3,81% | 7.021.077,00 |
| 11.04.2024 | 22,83 | 23,73 | 22,67 | 23,39 | 1,12% | 7.511.758,00 |
| 10.04.2024 | 22,83 | 23,32 | 22,65 | 23,13 | -0,04% | 8.080.530,00 |
| 09.04.2024 | 23,58 | 23,78 | 23,07 | 23,14 | -1,45% | 7.382.975,00 |
| 08.04.2024 | 24,31 | 24,47 | 23,47 | 23,48 | -3,18% | 6.736.852,00 |
| 05.04.2024 | 24,66 | 24,94 | 24,15 | 24,25 | -1,78% | 6.917.673,00 |
| 04.04.2024 | 26,11 | 26,20 | 24,66 | 24,69 | -4,60% | 7.896.039,00 |
| 03.04.2024 | 26,47 | 26,59 | 25,86 | 25,88 | -2,74% | 8.815.150,00 |
| 02.04.2024 | 26,71 | 26,76 | 26,04 | 26,61 | -2,35% | 7.434.419,00 |
| 01.04.2024 | 27,45 | 27,86 | 27,23 | 27,25 | -1,09% | 6.340.831,00 |
| 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 |