21,225$
3,03%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,60 | 21,31 | 20,59 | 21,23 | 3,03% | 1.061.426,00 |
| 31.03.2025 | 20,05 | 20,83 | 19,76 | 20,60 | 0,83% | 496.355,00 |
| 28.03.2025 | 21,11 | 21,16 | 20,11 | 20,43 | -3,81% | 1.122.072,00 |
| 27.03.2025 | 21,50 | 22,11 | 21,22 | 21,24 | -0,56% | 675.065,00 |
| 26.03.2025 | 21,51 | 21,65 | 21,20 | 21,36 | -1,00% | 1.038.695,00 |
| 25.03.2025 | 21,62 | 22,18 | 21,23 | 21,58 | -0,48% | 993.163,00 |
| 24.03.2025 | 20,43 | 21,85 | 20,41 | 21,68 | 8,26% | 683.209,00 |
| 21.03.2025 | 20,05 | 20,48 | 19,89 | 20,03 | -2,32% | 1.438.095,00 |
| 20.03.2025 | 20,04 | 21,04 | 20,04 | 20,50 | 1,41% | 1.305.362,00 |
| 19.03.2025 | 19,40 | 20,27 | 19,32 | 20,22 | 4,63% | 1.311.688,00 |
| 18.03.2025 | 20,09 | 20,09 | 19,31 | 19,32 | -3,83% | 1.329.056,00 |
| 17.03.2025 | 19,99 | 20,34 | 19,85 | 20,09 | -0,25% | 531.633,00 |
| 14.03.2025 | 20,96 | 20,99 | 19,82 | 20,14 | -3,01% | 1.232.234,00 |
| 13.03.2025 | 21,00 | 21,43 | 20,13 | 20,77 | -1,28% | 847.637,00 |
| 12.03.2025 | 22,15 | 22,45 | 20,79 | 21,04 | -2,64% | 886.885,00 |
| 11.03.2025 | 22,50 | 22,50 | 20,96 | 21,61 | -3,40% | 2.131.170,00 |
| 10.03.2025 | 22,80 | 22,84 | 21,56 | 22,37 | -3,31% | 1.038.790,00 |
| 07.03.2025 | 23,02 | 23,31 | 21,47 | 23,13 | 18,68% | 3.415.994,00 |
| 06.03.2025 | 19,86 | 20,11 | 19,25 | 19,49 | -1,76% | 1.613.701,00 |
| 05.03.2025 | 20,20 | 20,20 | 18,55 | 19,84 | -1,22% | 1.937.959,00 |
| 04.03.2025 | 21,00 | 21,00 | 19,62 | 20,09 | -5,93% | 1.102.296,00 |
| 03.03.2025 | 22,80 | 23,28 | 21,15 | 21,35 | -5,61% | 461.405,00 |
| 28.02.2025 | 22,56 | 23,21 | 22,26 | 22,62 | -0,18% | 1.306.401,00 |
| 27.02.2025 | 23,57 | 23,57 | 22,64 | 22,66 | -2,75% | 1.204.731,00 |
| 26.02.2025 | 22,87 | 23,51 | 22,79 | 23,30 | 3,65% | 1.120.412,00 |
| 25.02.2025 | 22,85 | 23,02 | 22,18 | 22,48 | -1,17% | 1.173.268,00 |
| 24.02.2025 | 22,45 | 22,88 | 21,93 | 22,75 | 2,32% | 426.725,00 |
| 21.02.2025 | 22,71 | 22,92 | 21,97 | 22,23 | -0,80% | 1.206.304,00 |
| 20.02.2025 | 22,98 | 23,19 | 22,31 | 22,41 | -2,63% | 623.314,00 |
| 19.02.2025 | 23,17 | 23,33 | 22,62 | 23,02 | -2,25% | 817.271,00 |
| 18.02.2025 | 22,80 | 23,68 | 22,80 | 23,55 | 3,27% | 804.462,00 |
| 14.02.2025 | 23,18 | 23,18 | 22,59 | 22,80 | -1,00% | 724.743,00 |
| 13.02.2025 | 22,65 | 23,15 | 22,54 | 23,03 | 2,36% | 582.103,00 |
| 12.02.2025 | 22,49 | 22,64 | 22,13 | 22,50 | -0,92% | 813.328,00 |
| 11.02.2025 | 22,38 | 22,81 | 22,29 | 22,71 | 0,49% | 600.346,00 |
| 10.02.2025 | 22,60 | 22,82 | 22,44 | 22,60 | 0,44% | 368.675,00 |
| 07.02.2025 | 23,03 | 23,30 | 22,39 | 22,50 | -2,79% | 767.557,00 |
| 06.02.2025 | 22,93 | 23,22 | 22,90 | 23,15 | 2,78% | 630.097,00 |
| 05.02.2025 | 22,78 | 22,79 | 22,29 | 22,52 | -0,99% | 733.278,00 |
| 04.02.2025 | 23,09 | 23,28 | 22,70 | 22,75 | -1,54% | 662.879,00 |
| 03.02.2025 | 23,20 | 23,53 | 22,69 | 23,10 | -3,93% | 379.441,00 |
| 31.01.2025 | 24,66 | 24,86 | 23,88 | 24,05 | -2,38% | 713.003,00 |
| 30.01.2025 | 24,39 | 24,85 | 24,26 | 24,63 | 0,37% | 601.042,00 |
| 29.01.2025 | 24,74 | 25,03 | 24,43 | 24,54 | -0,81% | 600.456,00 |
| 28.01.2025 | 24,15 | 24,88 | 24,15 | 24,74 | 2,21% | 763.806,00 |
| 27.01.2025 | 24,30 | 24,42 | 23,99 | 24,21 | -1,96% | 337.022,00 |
| 24.01.2025 | 24,92 | 24,95 | 24,56 | 24,69 | -0,40% | 404.365,00 |
| 23.01.2025 | 24,54 | 25,06 | 24,37 | 24,79 | 0,65% | 483.388,00 |
| 22.01.2025 | 24,90 | 24,90 | 24,53 | 24,63 | -1,04% | 402.559,00 |
| 21.01.2025 | 24,01 | 25,04 | 24,01 | 24,89 | 6,10% | 873.155,00 |
| 17.01.2025 | 23,10 | 23,70 | 22,97 | 23,46 | 3,14% | 646.133,00 |
| 16.01.2025 | 23,01 | 23,03 | 22,30 | 22,75 | -1,13% | 585.862,00 |
| 15.01.2025 | 22,79 | 23,35 | 22,73 | 23,01 | 1,52% | 590.956,00 |
| 14.01.2025 | 23,17 | 23,26 | 22,37 | 22,66 | -1,78% | 635.574,00 |
| 13.01.2025 | 23,70 | 23,86 | 22,68 | 23,07 | -4,53% | 372.877,00 |
| 10.01.2025 | 24,05 | 24,37 | 23,68 | 24,17 | 1,45% | 779.163,00 |
| 08.01.2025 | 23,50 | 23,92 | 23,25 | 23,82 | 0,23% | 744.521,00 |
| 07.01.2025 | 24,25 | 24,72 | 23,69 | 23,77 | -1,31% | 813.512,00 |
| 06.01.2025 | 24,56 | 24,71 | 24,03 | 24,08 | -0,66% | 273.473,00 |
| 03.01.2025 | 23,74 | 24,40 | 23,48 | 24,24 | 2,62% | 639.217,00 |
| 02.01.2025 | 23,89 | 24,31 | 23,47 | 23,62 | -0,06% | 665.910,00 |
| 31.12.2024 | 23,78 | 23,98 | 23,53 | 23,64 | 0,28% | 676.530,00 |
| 30.12.2024 | 24,25 | 24,25 | 23,52 | 23,57 | -2,94% | 237.436,00 |
| 27.12.2024 | 24,34 | 24,71 | 24,18 | 24,29 | -1,14% | 438.940,00 |
| 26.12.2024 | 24,03 | 24,95 | 24,03 | 24,57 | 2,12% | 624.019,00 |
| 24.12.2024 | 24,01 | 24,15 | 23,78 | 24,06 | 0,27% | 208.258,00 |
| 23.12.2024 | 24,11 | 24,60 | 23,67 | 23,99 | -0,54% | 338.663,00 |
| 20.12.2024 | 23,49 | 24,55 | 23,49 | 24,12 | 0,98% | 885.101,00 |
| 19.12.2024 | 23,74 | 24,13 | 23,26 | 23,89 | 0,27% | 810.873,00 |
| 18.12.2024 | 25,08 | 25,45 | 23,81 | 23,82 | -4,26% | 994.742,00 |
| 17.12.2024 | 24,80 | 25,08 | 24,54 | 24,88 | 0,16% | 496.248,00 |
| 16.12.2024 | 24,29 | 25,17 | 24,24 | 24,84 | 2,26% | 384.078,00 |
| 13.12.2024 | 24,20 | 24,29 | 23,84 | 24,29 | 0,43% | 642.774,00 |
| 12.12.2024 | 25,23 | 25,23 | 24,11 | 24,19 | -4,10% | 692.726,00 |
| 11.12.2024 | 25,49 | 25,50 | 24,99 | 25,22 | -0,51% | 567.284,00 |
| 10.12.2024 | 25,45 | 25,75 | 25,16 | 25,35 | -0,31% | 601.532,00 |
| 09.12.2024 | 26,15 | 26,41 | 25,41 | 25,43 | -2,17% | 391.632,00 |
| 06.12.2024 | 25,60 | 26,15 | 25,60 | 26,00 | 1,78% | 899.995,00 |
| 05.12.2024 | 25,67 | 25,97 | 25,43 | 25,54 | -1,77% | 650.348,00 |
| 04.12.2024 | 25,80 | 26,02 | 25,50 | 26,00 | 0,79% | 798.075,00 |
| 03.12.2024 | 25,91 | 26,03 | 25,16 | 25,80 | -0,04% | 757.318,00 |
| 02.12.2024 | 25,38 | 26,24 | 24,90 | 25,81 | 6,43% | 570.056,00 |
| 29.11.2024 | 24,40 | 24,65 | 23,71 | 24,25 | 0,10% | 581.794,00 |
| 27.11.2024 | 24,25 | 24,43 | 23,74 | 24,22 | 0,33% | 1.110.051,00 |
| 26.11.2024 | 24,58 | 25,04 | 23,97 | 24,14 | -2,86% | 1.132.227,00 |
| 25.11.2024 | 24,98 | 25,54 | 24,66 | 24,85 | -0,12% | 720.254,00 |
| 22.11.2024 | 25,46 | 27,01 | 23,25 | 24,88 | 12,83% | 2.389.673,00 |
| 21.11.2024 | 20,94 | 22,14 | 20,47 | 22,05 | 6,88% | 1.638.301,00 |
| 20.11.2024 | 20,90 | 20,90 | 20,14 | 20,63 | -1,76% | 894.738,00 |
| 19.11.2024 | 21,31 | 21,31 | 20,65 | 21,00 | -1,85% | 734.200,00 |
| 18.11.2024 | 21,66 | 21,94 | 21,32 | 21,40 | -0,72% | 330.109,00 |
| 15.11.2024 | 22,00 | 22,19 | 21,28 | 21,55 | -2,49% | 578.307,00 |
| 14.11.2024 | 22,56 | 22,57 | 22,01 | 22,10 | -1,07% | 392.790,00 |
| 13.11.2024 | 22,11 | 22,65 | 22,11 | 22,34 | 2,01% | 610.947,00 |
| 12.11.2024 | 22,21 | 22,94 | 21,88 | 21,90 | -2,10% | 716.091,00 |
| 11.11.2024 | 21,85 | 22,41 | 21,72 | 22,37 | 3,33% | 322.218,00 |
| 08.11.2024 | 21,60 | 21,78 | 21,39 | 21,65 | -0,96% | 498.106,00 |
| 07.11.2024 | 21,70 | 21,91 | 21,44 | 21,86 | 1,58% | 623.633,00 |
| 06.11.2024 | 21,99 | 22,00 | 20,68 | 21,52 | -1,01% | 1.053.931,00 |
| 05.11.2024 | 21,45 | 21,75 | 21,29 | 21,74 | 0,67% | 596.939,00 |