27,100$
-1,65%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 27,58 | 27,58 | 27,05 | 27,10 | -1,65% | 298.207,00 |
| 26.11.2025 | 26,76 | 27,97 | 26,69 | 27,56 | 3,57% | 2.985.565,00 |
| 25.11.2025 | 24,74 | 27,44 | 24,72 | 26,61 | 7,54% | 1.733.388,00 |
| 24.11.2025 | 25,05 | 25,05 | 24,03 | 24,74 | -0,86% | 911.579,00 |
| 21.11.2025 | 23,98 | 25,34 | 23,79 | 24,96 | 8,19% | 2.094.536,00 |
| 20.11.2025 | 23,68 | 24,20 | 23,01 | 23,07 | -1,79% | 1.768.901,00 |
| 19.11.2025 | 23,75 | 23,88 | 23,39 | 23,49 | -1,49% | 1.335.846,00 |
| 18.11.2025 | 23,51 | 24,06 | 23,45 | 23,84 | 0,27% | 869.370,00 |
| 17.11.2025 | 24,79 | 24,80 | 23,47 | 23,78 | -1,61% | 668.572,00 |
| 14.11.2025 | 24,68 | 24,70 | 24,00 | 24,17 | -0,54% | 901.675,00 |
| 13.11.2025 | 24,70 | 25,00 | 24,14 | 24,30 | -2,53% | 860.606,00 |
| 12.11.2025 | 24,19 | 25,07 | 24,19 | 24,93 | 3,75% | 1.230.102,00 |
| 11.11.2025 | 24,10 | 24,47 | 23,95 | 24,03 | -0,27% | 1.201.749,00 |
| 10.11.2025 | 23,80 | 24,40 | 23,74 | 24,09 | 2,71% | 555.604,00 |
| 07.11.2025 | 22,56 | 23,49 | 22,49 | 23,46 | 2,96% | 797.233,00 |
| 06.11.2025 | 23,42 | 23,47 | 22,56 | 22,78 | -2,86% | 1.714.851,00 |
| 05.11.2025 | 22,39 | 24,00 | 22,01 | 23,45 | 4,66% | 1.828.892,00 |
| 04.11.2025 | 22,29 | 22,49 | 22,03 | 22,41 | -1,62% | 920.704,00 |
| 03.11.2025 | 22,80 | 23,23 | 22,51 | 22,78 | -0,24% | 798.100,00 |
| 31.10.2025 | 23,24 | 23,33 | 22,74 | 22,83 | -1,79% | 1.576.343,00 |
| 30.10.2025 | 23,62 | 23,81 | 23,01 | 23,25 | -1,82% | 1.056.962,00 |
| 29.10.2025 | 24,41 | 24,50 | 23,55 | 23,68 | -2,95% | 1.127.963,00 |
| 28.10.2025 | 23,80 | 24,59 | 23,62 | 24,40 | 2,18% | 1.014.593,00 |
| 27.10.2025 | 23,99 | 24,37 | 23,68 | 23,88 | 1,90% | 446.673,00 |
| 24.10.2025 | 23,06 | 23,70 | 22,96 | 23,43 | 1,67% | 1.371.509,00 |
| 23.10.2025 | 21,75 | 23,07 | 21,75 | 23,05 | 6,20% | 1.553.672,00 |
| 22.10.2025 | 22,10 | 22,12 | 21,70 | 21,70 | -2,16% | 803.000,00 |
| 21.10.2025 | 22,02 | 22,42 | 21,93 | 22,18 | 2,71% | 935.928,00 |
| 17.10.2025 | 20,47 | 21,62 | 20,36 | 21,60 | 4,53% | 1.754.835,00 |
| 16.10.2025 | 21,04 | 21,04 | 20,36 | 20,66 | -2,02% | 965.008,00 |
| 15.10.2025 | 20,90 | 21,58 | 20,90 | 21,09 | 2,23% | 749.297,00 |
| 14.10.2025 | 20,40 | 20,79 | 20,13 | 20,63 | 0,00% | 963.876,00 |
| 13.10.2025 | 20,01 | 20,67 | 19,95 | 20,63 | 4,78% | 497.521,00 |
| 10.10.2025 | 20,45 | 20,46 | 19,60 | 19,69 | -3,60% | 1.175.944,00 |
| 09.10.2025 | 20,88 | 21,18 | 20,34 | 20,42 | -1,26% | 817.152,00 |
| 08.10.2025 | 21,02 | 21,08 | 20,62 | 20,68 | -1,83% | 1.005.052,00 |
| 07.10.2025 | 21,51 | 21,58 | 20,95 | 21,07 | -2,02% | 959.792,00 |
| 06.10.2025 | 21,65 | 21,80 | 21,32 | 21,50 | -0,39% | 705.993,00 |
| 03.10.2025 | 21,84 | 21,89 | 21,52 | 21,59 | -0,69% | 1.278.122,00 |
| 02.10.2025 | 21,79 | 22,05 | 21,53 | 21,74 | 0,37% | 1.281.461,00 |
| 01.10.2025 | 21,33 | 21,90 | 21,28 | 21,66 | 1,22% | 1.253.319,00 |
| 30.09.2025 | 21,29 | 21,49 | 20,87 | 21,40 | 0,26% | 1.026.399,00 |
| 29.09.2025 | 22,18 | 22,18 | 21,09 | 21,34 | -2,91% | 657.347,00 |
| 26.09.2025 | 22,26 | 22,27 | 21,61 | 21,98 | -0,90% | 1.396.046,00 |
| 25.09.2025 | 22,68 | 22,68 | 22,03 | 22,18 | -3,00% | 1.134.210,00 |
| 24.09.2025 | 22,82 | 23,28 | 22,69 | 22,87 | 0,04% | 1.183.727,00 |
| 23.09.2025 | 22,60 | 23,23 | 22,60 | 22,86 | 0,97% | 1.003.655,00 |
| 22.09.2025 | 22,26 | 22,72 | 21,86 | 22,64 | 1,41% | 583.953,00 |
| 19.09.2025 | 23,09 | 23,15 | 22,25 | 22,32 | -3,02% | 1.173.907,00 |
| 18.09.2025 | 22,95 | 23,05 | 22,52 | 23,02 | 0,99% | 982.163,00 |
| 17.09.2025 | 22,84 | 23,24 | 22,62 | 22,79 | 0,68% | 1.170.460,00 |
| 16.09.2025 | 23,79 | 23,89 | 22,51 | 22,64 | -5,41% | 681.366,00 |
| 15.09.2025 | 23,09 | 23,97 | 22,82 | 23,93 | 4,52% | 487.680,00 |
| 12.09.2025 | 24,12 | 24,23 | 22,59 | 22,90 | -5,70% | 2.811.920,00 |
| 11.09.2025 | 24,07 | 24,54 | 23,81 | 24,28 | 0,75% | 2.295.461,00 |
| 10.09.2025 | 23,87 | 24,10 | 23,54 | 24,10 | 0,10% | 1.228.337,00 |
| 09.09.2025 | 24,13 | 24,29 | 23,82 | 24,08 | -0,29% | 1.329.254,00 |
| 08.09.2025 | 23,80 | 24,18 | 23,43 | 24,15 | 1,43% | 581.149,00 |
| 05.09.2025 | 23,90 | 24,50 | 23,65 | 23,81 | -0,46% | 1.965.722,00 |
| 04.09.2025 | 22,80 | 23,99 | 22,64 | 23,92 | 5,94% | 1.926.773,00 |
| 03.09.2025 | 22,63 | 23,01 | 22,44 | 22,58 | -0,18% | 1.716.208,00 |
| 02.09.2025 | 21,78 | 22,67 | 21,75 | 22,62 | 2,70% | 2.072.907,00 |
| 29.08.2025 | 21,30 | 22,60 | 21,29 | 22,02 | 1,43% | 3.221.514,00 |
| 28.08.2025 | 22,50 | 22,70 | 21,45 | 21,71 | -2,62% | 2.880.940,00 |
| 27.08.2025 | 21,75 | 22,45 | 21,62 | 22,30 | 3,10% | 1.930.256,00 |
| 26.08.2025 | 21,50 | 21,86 | 21,45 | 21,63 | 0,56% | 1.798.781,00 |
| 25.08.2025 | 21,48 | 21,75 | 21,34 | 21,51 | 0,37% | 1.065.145,00 |
| 22.08.2025 | 20,76 | 21,62 | 20,65 | 21,43 | 1,13% | 1.715.215,00 |
| 21.08.2025 | 20,63 | 21,28 | 20,35 | 21,19 | 2,05% | 1.541.798,00 |
| 20.08.2025 | 20,24 | 20,91 | 20,20 | 20,76 | 0,34% | 1.560.713,00 |
| 19.08.2025 | 20,81 | 21,18 | 20,51 | 20,69 | -1,05% | 1.571.612,00 |
| 18.08.2025 | 20,70 | 20,95 | 20,53 | 20,91 | 1,09% | 389.550,00 |
| 15.08.2025 | 21,00 | 21,00 | 20,66 | 20,69 | -0,91% | 952.527,00 |
| 14.08.2025 | 21,14 | 21,14 | 20,38 | 20,88 | -1,28% | 1.135.773,00 |
| 13.08.2025 | 20,48 | 21,22 | 20,48 | 21,15 | 3,37% | 1.716.848,00 |
| 12.08.2025 | 19,79 | 20,48 | 19,79 | 20,46 | 3,78% | 1.151.202,00 |
| 11.08.2025 | 19,90 | 19,90 | 19,48 | 19,71 | -0,48% | 580.844,00 |
| 08.08.2025 | 20,21 | 20,33 | 19,65 | 19,81 | -1,47% | 991.737,00 |
| 07.08.2025 | 20,20 | 20,39 | 20,03 | 20,10 | 0,20% | 979.891,00 |
| 06.08.2025 | 19,56 | 20,06 | 19,50 | 20,06 | 2,92% | 2.518.873,00 |
| 05.08.2025 | 19,50 | 19,61 | 19,20 | 19,49 | -0,13% | 1.040.252,00 |
| 04.08.2025 | 19,01 | 19,57 | 19,01 | 19,52 | 3,67% | 724.212,00 |
| 01.08.2025 | 19,07 | 19,19 | 18,69 | 18,83 | -3,29% | 1.458.473,00 |
| 31.07.2025 | 19,67 | 19,73 | 19,39 | 19,47 | -1,02% | 1.055.512,00 |
| 30.07.2025 | 19,98 | 19,98 | 19,37 | 19,67 | -1,08% | 1.598.620,00 |
| 29.07.2025 | 20,30 | 20,33 | 19,84 | 19,88 | -2,50% | 913.822,00 |
| 28.07.2025 | 20,82 | 20,82 | 20,31 | 20,39 | -1,28% | 463.392,00 |
| 25.07.2025 | 20,49 | 20,66 | 20,21 | 20,66 | 1,77% | 955.396,00 |
| 24.07.2025 | 20,58 | 20,89 | 20,26 | 20,30 | -1,62% | 942.315,00 |
| 23.07.2025 | 20,99 | 21,06 | 20,62 | 20,63 | -0,39% | 774.241,00 |
| 22.07.2025 | 20,70 | 21,04 | 20,70 | 20,71 | 0,44% | 890.574,00 |
| 21.07.2025 | 20,30 | 21,12 | 20,23 | 20,62 | 2,21% | 677.424,00 |
| 18.07.2025 | 20,44 | 20,54 | 20,14 | 20,18 | -0,62% | 934.023,00 |
| 17.07.2025 | 20,19 | 20,42 | 20,09 | 20,30 | 0,42% | 723.830,00 |
| 16.07.2025 | 20,80 | 20,85 | 19,88 | 20,22 | -2,30% | 1.416.984,00 |
| 15.07.2025 | 21,55 | 21,55 | 20,62 | 20,69 | -3,48% | 1.435.828,00 |
| 14.07.2025 | 22,76 | 22,76 | 21,43 | 21,44 | -6,07% | 769.791,00 |
| 11.07.2025 | 22,91 | 23,01 | 22,55 | 22,82 | -1,13% | 886.873,00 |
| 10.07.2025 | 22,67 | 23,32 | 22,67 | 23,08 | 1,97% | 938.197,00 |
| 09.07.2025 | 22,38 | 22,82 | 22,38 | 22,64 | -0,09% | 945.239,00 |