Gap Inc.
[WKN: 863533 | ISIN: US3647601083]
Aktienkurse
23,230€ 1,77%
Echtzeit-Aktienkurs Gap Inc.
Bid: Ask:

Aktienkurse zur Gap Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 23,21 23,28 23,18 23,23 1,77% -
20.12.2024 22,73 22,95 22,73 22,83 -1,13% 712,00
19.12.2024 23,01 23,09 22,53 23,09 -4,73% 2.065,00
18.12.2024 24,04 24,23 23,97 24,23 2,24% 309,00
17.12.2024 23,71 23,71 23,45 23,70 3,02% 862,00
13.12.2024 23,39 23,39 22,80 23,01 -0,37% 1.423,00
12.12.2024 24,08 24,20 23,09 23,09 -4,43% 963,00
11.12.2024 23,98 24,66 23,86 24,16 -0,17% 3.553,00
10.12.2024 24,24 24,62 24,00 24,20 -1,14% 3.084,00
09.12.2024 24,51 24,89 24,48 24,48 -0,71% 1.344,00
06.12.2024 24,37 24,66 24,02 24,66 1,78% 2.615,00
05.12.2024 24,64 24,90 24,18 24,23 -1,18% 6.437,00
04.12.2024 24,96 24,96 24,48 24,52 1,26% 220,00
03.12.2024 24,81 25,50 24,21 24,21 -2,38% 2.401,00
02.12.2024 23,01 24,80 23,01 24,80 8,82% 3.318,00
29.11.2024 22,79 22,79 22,79 22,79 -0,59% 40,00
27.11.2024 22,88 22,93 22,59 22,93 -0,54% 850,00
26.11.2024 23,70 23,70 23,05 23,05 -3,72% 38,00
25.11.2024 23,88 24,06 23,48 23,94 0,27% 4.110,00
22.11.2024 24,40 25,91 22,36 23,88 13,37% 14.896,00
21.11.2024 19,96 21,06 19,39 21,06 4,59% 3.259,00
20.11.2024 20,14 20,14 20,14 20,14 1,25% 100,00
19.11.2024 20,37 20,46 19,89 19,89 -2,18% 1.707,00
18.11.2024 20,42 20,62 20,27 20,33 0,72% 2.937,00
15.11.2024 20,19 20,19 20,19 20,19 -3,88% 48,00
13.11.2024 21,00 21,00 21,00 21,00 -0,14% 750,00
12.11.2024 20,88 21,29 20,88 21,03 5,80% 1.634,00
06.11.2024 19,41 19,88 19,41 19,88 4,62% 136,00
04.11.2024 19,18 19,18 18,89 19,00 -0,91% 270,00
01.11.2024 19,18 19,18 19,17 19,17 -2,87% 254,00
29.10.2024 20,05 20,05 19,74 19,74 -1,47% 298,00
28.10.2024 20,04 20,04 20,04 20,04 1,70% 200,00
25.10.2024 19,76 19,76 19,70 19,70 -0,18% 2.000,00
24.10.2024 19,74 19,74 19,74 19,74 -0,72% 35,00
23.10.2024 19,88 19,88 19,88 19,88 -1,17% 827,00
22.10.2024 20,49 20,49 20,12 20,12 -3,04% 250,00
21.10.2024 20,75 20,75 20,75 20,75 -0,55% 150,00
18.10.2024 20,86 20,86 20,86 20,86 3,47% 24,00
15.10.2024 20,00 20,29 20,00 20,16 1,23% 590,00
14.10.2024 20,07 20,07 19,83 19,92 1,61% 571,00
11.10.2024 18,79 19,60 18,69 19,60 3,56% 274,00
10.10.2024 18,93 18,93 18,93 18,93 2,04% 265,00
09.10.2024 18,55 18,55 18,55 18,55 -2,31% 1,00
08.10.2024 18,63 18,99 18,63 18,99 1,68% 414,00
07.10.2024 19,28 19,28 18,67 18,67 -4,83% 5,00
04.10.2024 19,62 19,62 19,62 19,62 5,48% 20,00
02.10.2024 18,60 18,60 18,60 18,60 -1,43% 182,00
01.10.2024 19,95 19,97 18,87 18,87 -4,15% 1.110,00
30.09.2024 19,42 19,69 19,42 19,69 2,93% 1.440,00
27.09.2024 19,13 19,13 19,13 19,13 2,19% 95,00
26.09.2024 18,46 18,72 18,46 18,72 0,76% 725,00
24.09.2024 18,41 18,57 18,41 18,57 2,39% 343,00
23.09.2024 18,14 18,14 18,14 18,14 -1,62% 100,00
20.09.2024 18,44 18,44 18,44 18,44 -0,42% 298,00
19.09.2024 18,52 18,52 18,52 18,52 1,84% 195,00
18.09.2024 18,18 18,18 18,18 18,18 -0,88% 48,00
17.09.2024 18,61 18,70 18,32 18,34 -0,65% 552,00
12.09.2024 18,11 18,46 18,11 18,46 5,86% 103,00
11.09.2024 17,44 17,44 17,44 17,44 -1,76% 50,00
10.09.2024 17,75 17,75 17,75 17,75 -1,78% 12,00
09.09.2024 18,29 18,29 18,08 18,08 -6,82% 175,00
05.09.2024 19,54 19,54 19,40 19,40 -5,09% 175,00
04.09.2024 20,44 20,44 20,44 20,44 -0,97% 400,00
03.09.2024 19,97 20,64 19,97 20,64 -1,71% 810,00
30.08.2024 21,00 21,00 21,00 21,00 0,60% 10,00
29.08.2024 20,60 22,30 19,72 20,88 2,86% 4.530,00
28.08.2024 21,11 21,15 20,30 20,30 -3,29% 1.758,00
27.08.2024 21,07 21,07 20,99 20,99 -0,55% 100,00
26.08.2024 22,15 22,15 21,10 21,10 -4,18% 449,00
22.08.2024 21,86 22,02 21,25 22,02 0,89% 2.315,00
21.08.2024 21,28 21,83 21,28 21,83 -0,71% 570,00
19.08.2024 21,98 21,98 21,98 21,98 -1,39% 180,00
16.08.2024 22,29 22,29 22,29 22,29 1,62% 500,00
15.08.2024 20,70 21,94 20,70 21,94 6,27% 960,00
14.08.2024 21,07 21,16 20,64 20,64 0,05% 745,00
13.08.2024 20,63 20,63 20,63 20,63 0,95% 20,00
12.08.2024 20,44 20,44 20,44 20,44 2,32% 82,00
09.08.2024 19,97 19,97 19,97 19,97 1,73% 270,00
08.08.2024 19,63 19,63 19,63 19,63 -0,15% 60,00
07.08.2024 19,86 20,18 19,66 19,66 1,81% 1.653,00
06.08.2024 19,23 19,31 19,23 19,31 4,28% 1.020,00
05.08.2024 19,44 19,44 18,38 18,52 -6,62% 2.419,00
02.08.2024 21,53 21,53 19,83 19,83 -9,26% 1.210,00
01.08.2024 21,86 21,86 21,86 21,86 0,02% 10,00
31.07.2024 21,52 21,85 21,52 21,85 5,17% 870,00
29.07.2024 20,44 20,78 20,44 20,78 5,29% 70,00
26.07.2024 19,60 19,73 19,60 19,73 0,42% 380,00
25.07.2024 19,65 19,65 19,65 19,65 -0,80% 1.500,00
24.07.2024 20,37 20,37 19,69 19,81 -0,96% 368,00
22.07.2024 20,64 20,64 19,99 20,00 -4,17% 595,00
18.07.2024 21,80 21,80 20,81 20,87 -3,31% 1.160,00
17.07.2024 21,59 21,59 21,59 21,59 -2,06% 1.000,00
16.07.2024 22,04 22,04 22,04 22,04 0,87% 10,00
15.07.2024 21,68 22,13 21,68 21,85 -2,93% 1.740,00
12.07.2024 22,30 22,51 22,30 22,51 3,02% 503,00
11.07.2024 21,85 21,85 21,85 21,85 2,39% 100,00
10.07.2024 21,50 21,50 21,34 21,34 -2,24% 140,00
05.07.2024 22,45 22,45 21,83 21,83 -0,18% 1.220,00
01.07.2024 22,03 22,03 21,75 21,87 -0,86% 494,00
28.06.2024 22,06 22,06 22,06 22,06 -1,63% 15,00