20,400$
0,17%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |