26,800$
0,43%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 26,80 | 27,04 | 26,42 | 26,84 | 0,58% | 1.005.863,00 |
| 26.01.2026 | 27,10 | 27,24 | 26,51 | 26,69 | -1,50% | 276.758,00 |
| 23.01.2026 | 27,20 | 27,57 | 26,90 | 27,09 | -0,42% | 1.296.819,00 |
| 22.01.2026 | 27,43 | 27,88 | 27,05 | 27,21 | 0,29% | 1.376.025,00 |
| 21.01.2026 | 26,43 | 27,19 | 26,24 | 27,13 | 3,67% | 958.462,00 |
| 20.01.2026 | 26,40 | 26,66 | 25,79 | 26,17 | -2,13% | 1.139.827,00 |
| 16.01.2026 | 27,39 | 27,41 | 26,67 | 26,74 | -2,02% | 735.398,00 |
| 15.01.2026 | 26,51 | 27,37 | 26,33 | 27,29 | 2,33% | 750.181,00 |
| 14.01.2026 | 27,38 | 27,79 | 26,61 | 26,67 | -2,77% | 1.179.466,00 |
| 13.01.2026 | 27,82 | 28,05 | 27,35 | 27,43 | -1,12% | 534.231,00 |
| 12.01.2026 | 28,28 | 28,28 | 26,94 | 27,74 | -2,10% | 646.984,00 |
| 09.01.2026 | 28,58 | 29,09 | 27,79 | 28,33 | -0,19% | 1.655.658,00 |
| 08.01.2026 | 27,65 | 28,84 | 27,53 | 28,39 | 6,61% | 1.753.600,00 |
| 07.01.2026 | 27,05 | 27,08 | 26,49 | 26,63 | -1,59% | 828.881,00 |
| 06.01.2026 | 25,55 | 27,11 | 25,51 | 27,06 | 6,33% | 1.344.819,00 |
| 05.01.2026 | 25,24 | 25,75 | 25,10 | 25,45 | 1,11% | 687.679,00 |
| 02.01.2026 | 25,80 | 25,92 | 24,78 | 25,17 | -1,68% | 1.298.105,00 |
| 31.12.2025 | 25,90 | 25,90 | 25,53 | 25,60 | -1,16% | 794.306,00 |
| 30.12.2025 | 25,83 | 25,90 | 25,56 | 25,90 | -0,27% | 479.349,00 |
| 29.12.2025 | 26,18 | 26,18 | 25,57 | 25,97 | -0,69% | 529.034,00 |
| 26.12.2025 | 26,41 | 26,52 | 26,04 | 26,15 | -1,47% | 676.435,00 |
| 24.12.2025 | 26,51 | 26,65 | 26,23 | 26,54 | 0,63% | 369.334,00 |
| 23.12.2025 | 27,19 | 27,19 | 26,09 | 26,37 | -3,03% | 1.231.493,00 |
| 22.12.2025 | 28,05 | 28,32 | 27,13 | 27,20 | -2,96% | 533.946,00 |
| 19.12.2025 | 27,19 | 28,07 | 26,95 | 28,03 | 2,60% | 1.330.368,00 |
| 18.12.2025 | 27,58 | 27,95 | 27,23 | 27,32 | 0,40% | 1.179.118,00 |
| 17.12.2025 | 27,82 | 28,10 | 27,18 | 27,21 | 0,50% | 948.098,00 |
| 16.12.2025 | 27,47 | 27,49 | 26,74 | 27,07 | 0,95% | 893.889,00 |
| 15.12.2025 | 26,57 | 27,09 | 26,37 | 26,82 | 1,82% | 1.211.122,00 |
| 12.12.2025 | 26,80 | 27,11 | 26,10 | 26,34 | -1,53% | 563.676,00 |
| 11.12.2025 | 26,55 | 27,22 | 26,44 | 26,75 | 0,19% | 876.992,00 |
| 10.12.2025 | 25,81 | 26,82 | 25,55 | 26,70 | 2,06% | 847.987,00 |
| 09.12.2025 | 25,40 | 26,34 | 25,29 | 26,16 | 2,39% | 1.141.331,00 |
| 08.12.2025 | 26,70 | 26,70 | 25,22 | 25,55 | -3,86% | 1.252.739,00 |
| 05.12.2025 | 26,45 | 26,76 | 26,12 | 26,57 | 0,19% | 565.558,00 |
| 04.12.2025 | 26,93 | 27,05 | 25,94 | 26,52 | -1,27% | 798.179,00 |
| 03.12.2025 | 27,01 | 27,28 | 26,79 | 26,86 | 0,04% | 729.647,00 |
| 02.12.2025 | 27,48 | 27,52 | 26,65 | 26,85 | -2,47% | 834.635,00 |
| 01.12.2025 | 26,74 | 27,57 | 26,74 | 27,53 | 1,79% | 206.482,00 |
| 28.11.2025 | 27,58 | 27,58 | 27,02 | 27,05 | -1,85% | 440.482,00 |
| 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 |