23,530$
2,53%
Echtzeit-Aktienkurs Gap Inc (The)
Bid:
Ask:
Aktienkurse zur Gap Inc (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,07 | 23,54 | 22,74 | 23,54 | 2,57% | 8.268.535,00 |
| 28.09.2026 | 21,66 | 23,24 | 21,59 | 22,95 | 5,18% | 10.391.731,00 |
| 25.09.2026 | 21,75 | 21,86 | 21,46 | 21,82 | 0,60% | 4.213.232,00 |
| 24.09.2026 | 21,57 | 21,73 | 21,08 | 21,69 | 1,93% | 4.993.520,00 |
| 23.09.2026 | 21,72 | 21,89 | 21,27 | 21,28 | -0,84% | 4.469.005,00 |
| 22.09.2026 | 21,68 | 21,90 | 21,36 | 21,46 | 0,99% | 5.189.222,00 |
| 21.09.2026 | 20,84 | 21,27 | 20,55 | 21,25 | 3,46% | 4.336.646,00 |
| 18.09.2026 | 20,81 | 20,93 | 20,50 | 20,54 | -1,58% | 9.024.554,00 |
| 17.09.2026 | 20,49 | 21,01 | 20,32 | 20,87 | 3,47% | 5.855.260,00 |
| 16.09.2026 | 20,46 | 20,74 | 19,85 | 20,17 | -1,27% | 7.242.419,00 |
| 15.09.2026 | 21,00 | 21,08 | 20,32 | 20,43 | -2,34% | 5.225.600,00 |
| 14.09.2026 | 21,18 | 21,24 | 20,80 | 20,92 | -2,74% | 6.959.520,00 |
| 11.09.2026 | 21,10 | 21,62 | 21,09 | 21,51 | 2,87% | 4.971.140,00 |
| 10.09.2026 | 21,22 | 21,26 | 20,71 | 20,91 | -2,11% | 6.405.697,00 |
| 09.09.2026 | 22,20 | 22,25 | 21,23 | 21,36 | -4,56% | 6.988.018,00 |
| 08.09.2026 | 22,40 | 22,69 | 22,23 | 22,38 | -0,22% | 6.240.169,00 |
| 04.09.2026 | 22,14 | 22,76 | 22,03 | 22,43 | 0,49% | 7.841.032,00 |
| 03.09.2026 | 22,34 | 22,46 | 21,92 | 22,32 | 1,18% | 4.856.407,00 |
| 02.09.2026 | 21,97 | 22,44 | 21,63 | 22,06 | 0,27% | 8.579.200,00 |
| 01.09.2026 | 22,05 | 22,40 | 21,81 | 22,00 | -1,39% | 7.290.093,00 |
| 31.08.2026 | 22,98 | 23,25 | 22,23 | 22,31 | -4,98% | 13.579.278,00 |
| 28.08.2026 | 24,69 | 25,80 | 23,33 | 23,48 | 12,94% | 26.386.369,00 |
| 27.08.2026 | 20,75 | 21,40 | 20,55 | 20,79 | -1,70% | 18.514.427,00 |
| 26.08.2026 | 20,59 | 21,51 | 20,56 | 21,15 | 4,96% | 12.986.557,00 |
| 25.08.2026 | 20,27 | 20,33 | 19,95 | 20,15 | -1,03% | 7.221.217,00 |
| 24.08.2026 | 19,78 | 20,51 | 19,78 | 20,36 | 2,83% | 5.957.399,00 |
| 21.08.2026 | 19,97 | 20,17 | 19,75 | 19,80 | 0,76% | 5.668.644,00 |
| 20.08.2026 | 19,88 | 19,98 | 19,52 | 19,65 | -2,24% | 4.892.677,00 |
| 19.08.2026 | 20,06 | 20,39 | 19,96 | 20,10 | 0,10% | 5.659.808,00 |
| 18.08.2026 | 20,18 | 20,41 | 19,98 | 20,08 | -0,50% | 4.365.814,00 |
| 17.08.2026 | 20,35 | 20,63 | 20,10 | 20,18 | -2,04% | 5.476.858,00 |
| 14.08.2026 | 20,45 | 20,73 | 20,28 | 20,60 | 1,03% | 3.389.106,00 |
| 13.08.2026 | 20,38 | 20,48 | 19,98 | 20,39 | 0,69% | 4.311.286,00 |
| 12.08.2026 | 20,69 | 20,69 | 20,11 | 20,25 | -3,39% | 5.832.082,00 |
| 11.08.2026 | 21,00 | 21,20 | 20,68 | 20,96 | -2,56% | 6.108.773,00 |
| 10.08.2026 | 20,57 | 21,64 | 20,56 | 21,51 | 5,16% | 7.363.607,00 |
| 07.08.2026 | 19,68 | 20,66 | 19,44 | 20,46 | -0,32% | 733.926,00 |
| 06.08.2026 | 20,60 | 20,67 | 20,35 | 20,52 | -0,24% | 744.386,00 |
| 05.08.2026 | 20,81 | 20,96 | 20,51 | 20,57 | -0,17% | 580.392,00 |
| 04.08.2026 | 20,46 | 20,81 | 20,20 | 20,61 | 0,54% | 745.162,00 |
| 03.08.2026 | 20,20 | 20,54 | 20,09 | 20,50 | 2,07% | 432.296,00 |
| 31.07.2026 | 20,40 | 20,44 | 19,98 | 20,08 | -1,40% | 650.020,00 |
| 30.07.2026 | 20,44 | 20,44 | 20,03 | 20,37 | 0,49% | 801.464,00 |
| 29.07.2026 | 20,18 | 20,48 | 19,93 | 20,27 | 0,25% | 726.328,00 |
| 28.07.2026 | 19,79 | 20,42 | 19,79 | 20,22 | 3,14% | 894.593,00 |
| 27.07.2026 | 19,20 | 19,65 | 19,08 | 19,60 | 3,00% | 382.109,00 |
| 24.07.2026 | 18,91 | 19,28 | 18,68 | 19,03 | 0,77% | 603.116,00 |
| 23.07.2026 | 19,49 | 19,50 | 18,76 | 18,89 | -3,92% | 688.416,00 |
| 22.07.2026 | 19,63 | 19,82 | 19,51 | 19,66 | 0,51% | 586.250,00 |
| 21.07.2026 | 19,82 | 19,97 | 19,46 | 19,56 | -1,66% | 870.381,00 |
| 20.07.2026 | 20,55 | 20,60 | 19,70 | 19,89 | -2,26% | 520.570,00 |
| 17.07.2026 | 20,45 | 21,23 | 20,06 | 20,35 | -0,73% | 816.106,00 |
| 16.07.2026 | 20,32 | 20,88 | 20,32 | 20,50 | 1,11% | 921.505,00 |
| 15.07.2026 | 19,98 | 20,98 | 19,94 | 20,27 | 0,70% | 1.474.924,00 |
| 14.07.2026 | 19,95 | 20,14 | 19,58 | 20,13 | 1,64% | 858.320,00 |
| 13.07.2026 | 19,64 | 20,12 | 19,36 | 19,81 | 1,75% | 716.302,00 |
| 10.07.2026 | 19,17 | 19,47 | 18,96 | 19,47 | 3,29% | 868.617,00 |
| 09.07.2026 | 18,46 | 19,09 | 18,30 | 18,85 | 2,73% | 987.229,00 |
| 08.07.2026 | 18,77 | 18,77 | 18,32 | 18,35 | -3,78% | 1.128.207,00 |
| 07.07.2026 | 19,24 | 19,50 | 18,91 | 19,07 | -1,45% | 873.331,00 |
| 06.07.2026 | 19,28 | 19,47 | 18,76 | 19,35 | 0,57% | 554.173,00 |
| 02.07.2026 | 18,99 | 19,35 | 18,91 | 19,24 | 2,18% | 947.444,00 |
| 01.07.2026 | 18,77 | 18,99 | 18,53 | 18,83 | 0,72% | 1.136.068,00 |
| 30.06.2026 | 18,89 | 18,89 | 18,11 | 18,69 | -0,35% | 1.460.570,00 |
| 29.06.2026 | 19,25 | 19,25 | 18,62 | 18,76 | -7,22% | 642.163,00 |
| 26.06.2026 | 20,18 | 20,45 | 20,01 | 20,22 | 0,15% | 744.306,00 |
| 25.06.2026 | 21,10 | 21,10 | 20,14 | 20,19 | -3,49% | 839.559,00 |
| 24.06.2026 | 20,40 | 21,16 | 20,40 | 20,92 | 2,15% | 1.006.834,00 |
| 23.06.2026 | 20,56 | 20,95 | 20,39 | 20,48 | -0,61% | 882.876,00 |
| 22.06.2026 | 21,15 | 21,29 | 20,48 | 20,60 | -2,42% | 580.096,00 |
| 18.06.2026 | 21,22 | 21,58 | 20,95 | 21,11 | 0,88% | 1.007.787,00 |
| 17.06.2026 | 21,75 | 22,08 | 20,88 | 20,93 | -3,77% | 1.289.679,00 |
| 16.06.2026 | 22,24 | 22,26 | 21,73 | 21,75 | -1,72% | 795.101,00 |
| 15.06.2026 | 22,25 | 22,41 | 21,88 | 22,13 | 0,96% | 484.728,00 |
| 12.06.2026 | 22,13 | 22,24 | 21,92 | 21,92 | 0,37% | 806.147,00 |
| 11.06.2026 | 21,19 | 21,84 | 21,19 | 21,84 | 3,31% | 1.248.386,00 |
| 10.06.2026 | 21,52 | 21,78 | 21,12 | 21,14 | -2,42% | 1.038.697,00 |
| 09.06.2026 | 21,57 | 22,00 | 21,29 | 21,66 | 1,67% | 1.305.832,00 |
| 08.06.2026 | 21,51 | 21,65 | 21,19 | 21,31 | -0,98% | 497.820,00 |
| 05.06.2026 | 21,56 | 21,80 | 21,27 | 21,52 | -0,19% | 1.008.509,00 |
| 04.06.2026 | 21,20 | 21,56 | 21,15 | 21,56 | 1,70% | 919.967,00 |
| 03.06.2026 | 20,98 | 21,48 | 20,98 | 21,20 | -0,75% | 1.005.160,00 |
| 02.06.2026 | 21,03 | 21,55 | 20,91 | 21,36 | 1,84% | 1.261.537,00 |
| 01.06.2026 | 21,09 | 21,46 | 20,91 | 20,97 | -0,85% | 964.143,00 |
| 29.05.2026 | 21,27 | 21,68 | 20,50 | 21,15 | -15,30% | 5.175.483,00 |
| 28.05.2026 | 24,04 | 25,31 | 23,80 | 24,97 | 3,80% | 2.019.219,00 |
| 27.05.2026 | 23,63 | 24,80 | 23,63 | 24,06 | 2,56% | 1.766.721,00 |
| 26.05.2026 | 23,55 | 23,71 | 23,25 | 23,46 | 0,30% | 1.177.992,00 |
| 22.05.2026 | 23,17 | 23,44 | 22,98 | 23,39 | 0,97% | 1.527.280,00 |
| 21.05.2026 | 22,20 | 23,24 | 22,20 | 23,16 | 3,93% | 1.348.385,00 |
| 20.05.2026 | 20,90 | 22,33 | 20,67 | 22,29 | 7,17% | 1.312.637,00 |
| 19.05.2026 | 20,68 | 20,93 | 20,06 | 20,80 | 0,29% | 917.501,00 |
| 18.05.2026 | 20,87 | 21,32 | 20,55 | 20,74 | -1,47% | 478.303,00 |
| 15.05.2026 | 21,05 | 21,27 | 20,92 | 21,05 | -0,96% | 912.382,00 |
| 14.05.2026 | 21,10 | 21,60 | 21,04 | 21,25 | 1,12% | 847.977,00 |
| 13.05.2026 | 21,45 | 21,46 | 20,78 | 21,02 | -2,05% | 778.529,00 |
| 12.05.2026 | 21,74 | 21,74 | 21,23 | 21,46 | -1,15% | 935.207,00 |
| 11.05.2026 | 23,24 | 23,24 | 21,52 | 21,71 | -7,08% | 929.125,00 |
| 08.05.2026 | 24,00 | 24,11 | 23,25 | 23,36 | -2,42% | 990.740,00 |
| 07.05.2026 | 24,82 | 25,06 | 23,77 | 23,94 | -2,46% | 739.575,00 |