20,800$
-16,70%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,27 | 21,68 | 20,50 | 20,79 | -16,76% | 1.843.897,00 |
| 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 |
| 06.05.2026 | 24,04 | 24,69 | 24,04 | 24,55 | 3,85% | 911.222,00 |
| 05.05.2026 | 23,80 | 24,00 | 23,62 | 23,64 | -0,17% | 777.377,00 |
| 04.05.2026 | 24,52 | 24,60 | 23,63 | 23,68 | -4,05% | 751.331,00 |
| 01.05.2026 | 24,51 | 25,04 | 24,51 | 24,68 | 0,28% | 746.849,00 |
| 30.04.2026 | 24,67 | 24,74 | 24,18 | 24,61 | 1,40% | 756.915,00 |
| 29.04.2026 | 24,33 | 24,56 | 24,18 | 24,27 | -0,74% | 961.608,00 |
| 28.04.2026 | 25,01 | 25,31 | 24,28 | 24,45 | -2,69% | 1.243.766,00 |
| 27.04.2026 | 25,08 | 25,28 | 24,68 | 25,12 | 0,62% | 429.278,00 |
| 24.04.2026 | 25,45 | 25,46 | 24,82 | 24,97 | -1,05% | 138.519,00 |
| 23.04.2026 | 25,50 | 25,93 | 24,82 | 25,23 | -2,57% | 1.279.883,00 |
| 22.04.2026 | 26,84 | 26,89 | 25,77 | 25,90 | -2,87% | 1.217.851,00 |
| 21.04.2026 | 27,50 | 27,89 | 26,54 | 26,66 | -2,29% | 1.053.469,00 |
| 20.04.2026 | 27,08 | 27,43 | 27,00 | 27,29 | 1,13% | 439.072,00 |
| 17.04.2026 | 26,30 | 27,44 | 26,30 | 26,98 | 3,47% | 1.326.908,00 |
| 16.04.2026 | 25,92 | 26,28 | 25,88 | 26,08 | 0,99% | 850.656,00 |
| 15.04.2026 | 24,90 | 26,10 | 24,85 | 25,82 | 3,57% | 990.829,00 |
| 14.04.2026 | 25,31 | 25,60 | 24,86 | 24,93 | -1,40% | 809.668,00 |
| 13.04.2026 | 25,68 | 25,82 | 24,89 | 25,29 | -3,88% | 792.376,00 |
| 10.04.2026 | 26,35 | 26,60 | 26,02 | 26,31 | -0,11% | 1.138.250,00 |
| 09.04.2026 | 25,51 | 26,66 | 25,51 | 26,34 | 3,44% | 1.314.308,00 |
| 08.04.2026 | 25,50 | 25,73 | 25,14 | 25,46 | 2,99% | 1.112.388,00 |
| 07.04.2026 | 25,15 | 25,20 | 24,53 | 24,72 | -2,47% | 1.474.434,00 |
| 06.04.2026 | 24,76 | 25,39 | 24,76 | 25,35 | 3,01% | 471.270,00 |
| 02.04.2026 | 24,30 | 25,00 | 24,24 | 24,61 | -0,69% | 1.504.419,00 |
| 01.04.2026 | 24,31 | 25,05 | 24,31 | 24,78 | 2,35% | 1.051.536,00 |
| 31.03.2026 | 24,06 | 24,74 | 23,80 | 24,21 | 1,59% | 1.219.248,00 |
| 30.03.2026 | 24,74 | 24,85 | 23,42 | 23,83 | -3,70% | 1.353.706,00 |
| 27.03.2026 | 24,97 | 25,16 | 24,57 | 24,74 | -1,38% | 1.490.971,00 |
| 26.03.2026 | 24,28 | 25,56 | 24,16 | 25,09 | 0,60% | 1.537.664,00 |
| 25.03.2026 | 25,70 | 25,85 | 24,63 | 24,94 | -2,16% | 1.046.762,00 |
| 24.03.2026 | 24,49 | 25,56 | 24,34 | 25,49 | 3,30% | 1.372.514,00 |
| 23.03.2026 | 24,49 | 25,30 | 24,43 | 24,67 | 3,22% | 613.809,00 |
| 20.03.2026 | 24,07 | 24,28 | 23,69 | 23,90 | -0,77% | 1.443.932,00 |
| 19.03.2026 | 23,63 | 24,37 | 23,63 | 24,09 | 0,17% | 1.386.909,00 |
| 18.03.2026 | 23,79 | 24,42 | 23,79 | 24,05 | 0,75% | 1.162.313,00 |
| 17.03.2026 | 23,75 | 24,12 | 23,55 | 23,87 | 2,29% | 1.070.368,00 |
| 16.03.2026 | 23,69 | 24,12 | 23,17 | 23,33 | 0,43% | 777.462,00 |
| 13.03.2026 | 23,01 | 23,40 | 22,83 | 23,23 | 0,56% | 1.598.028,00 |
| 12.03.2026 | 23,45 | 23,84 | 22,96 | 23,10 | -1,89% | 1.959.859,00 |
| 11.03.2026 | 23,08 | 23,79 | 23,03 | 23,55 | 1,99% | 1.336.574,00 |
| 10.03.2026 | 22,99 | 23,79 | 22,68 | 23,09 | 1,07% | 1.370.820,00 |
| 09.03.2026 | 22,84 | 22,98 | 22,04 | 22,84 | -1,85% | 2.007.032,00 |
| 06.03.2026 | 25,24 | 25,97 | 23,13 | 23,27 | -14,32% | 2.508.962,00 |
| 05.03.2026 | 27,71 | 27,77 | 26,34 | 27,16 | -2,14% | 1.856.134,00 |
| 04.03.2026 | 27,47 | 28,04 | 27,04 | 27,76 | 1,85% | 1.063.325,00 |
| 03.03.2026 | 27,67 | 27,67 | 26,38 | 27,25 | -3,20% | 2.421.876,00 |
| 02.03.2026 | 27,42 | 28,42 | 26,97 | 28,15 | 0,57% | 465.076,00 |
| 27.02.2026 | 27,93 | 28,24 | 27,56 | 27,99 | -1,17% | 2.766.377,00 |
| 26.02.2026 | 27,56 | 28,37 | 27,47 | 28,32 | 4,16% | 888.803,00 |
| 25.02.2026 | 27,43 | 27,67 | 26,94 | 27,19 | -0,23% | 713.884,00 |
| 24.02.2026 | 26,81 | 27,88 | 26,50 | 27,25 | 0,88% | 1.007.924,00 |
| 23.02.2026 | 28,41 | 28,42 | 25,94 | 27,02 | -6,10% | 578.003,00 |
| 20.02.2026 | 28,01 | 29,35 | 27,80 | 28,77 | 1,91% | 1.357.382,00 |
| 19.02.2026 | 27,80 | 28,37 | 27,54 | 28,23 | 0,73% | 1.613.629,00 |
| 18.02.2026 | 27,32 | 28,29 | 27,30 | 28,03 | 1,63% | 763.548,00 |
| 17.02.2026 | 27,85 | 28,03 | 26,94 | 27,58 | -0,36% | 1.054.998,00 |
| 13.02.2026 | 27,16 | 27,95 | 26,88 | 27,68 | 1,65% | 491.298,00 |
| 12.02.2026 | 27,76 | 28,14 | 26,63 | 27,23 | -0,77% | 527.580,00 |
| 11.02.2026 | 28,05 | 28,36 | 27,28 | 27,44 | -0,90% | 599.582,00 |
| 10.02.2026 | 27,71 | 28,26 | 27,53 | 27,69 | 0,04% | 1.655.161,00 |
| 09.02.2026 | 29,14 | 29,16 | 27,54 | 27,68 | -5,04% | 1.125.244,00 |
| 06.02.2026 | 28,44 | 29,17 | 28,39 | 29,15 | 3,55% | 654.813,00 |
| 05.02.2026 | 28,88 | 29,13 | 27,86 | 28,15 | -2,93% | 2.853.643,00 |
| 04.02.2026 | 28,92 | 29,24 | 28,14 | 29,00 | 2,33% | 664.223,00 |
| 03.02.2026 | 28,80 | 29,00 | 28,23 | 28,34 | -1,25% | 997.913,00 |
| 02.02.2026 | 27,91 | 28,78 | 27,85 | 28,70 | 2,54% | 374.171,00 |
| 30.01.2026 | 27,54 | 28,37 | 27,54 | 27,99 | 1,07% | 1.399.616,00 |
| 29.01.2026 | 27,09 | 27,71 | 26,96 | 27,69 | 2,57% | 705.890,00 |
| 28.01.2026 | 26,92 | 27,14 | 26,63 | 27,00 | 0,58% | 664.149,00 |
| 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 |