22,748€
-2,18%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 22,90 | 23,21 | 22,57 | 22,68 | -2,49% | 4.068,00 |
| 03.12.2025 | 22,95 | 23,32 | 22,95 | 23,26 | -2,70% | 1.208,00 |
| 02.12.2025 | 23,82 | 23,90 | 23,82 | 23,90 | 1,44% | 620,00 |
| 01.12.2025 | 23,24 | 23,66 | 23,16 | 23,56 | -1,71% | 2.912,00 |
| 28.11.2025 | 23,84 | 23,97 | 23,84 | 23,97 | 0,59% | 515,00 |
| 27.11.2025 | 23,60 | 23,83 | 23,60 | 23,83 | -0,65% | 357,00 |
| 26.11.2025 | 23,29 | 24,08 | 22,95 | 23,99 | 5,47% | 4.025,00 |
| 25.11.2025 | 21,61 | 23,44 | 21,42 | 22,74 | 7,70% | 6.340,00 |
| 24.11.2025 | 21,92 | 21,92 | 21,04 | 21,12 | -3,65% | 2.177,00 |
| 21.11.2025 | 20,73 | 21,98 | 20,70 | 21,92 | 6,90% | 5.591,00 |
| 20.11.2025 | 20,49 | 20,78 | 20,11 | 20,50 | 0,15% | 968,00 |
| 19.11.2025 | 20,77 | 20,89 | 20,47 | 20,47 | -0,29% | 627,00 |
| 18.11.2025 | 20,57 | 20,57 | 20,44 | 20,53 | -1,98% | 199,00 |
| 17.11.2025 | 21,01 | 21,45 | 20,82 | 20,95 | -0,92% | 2.930,00 |
| 14.11.2025 | 21,30 | 21,69 | 20,80 | 21,14 | 1,46% | 2.361,00 |
| 13.11.2025 | 21,72 | 21,72 | 20,84 | 20,84 | -3,09% | 3.018,00 |
| 12.11.2025 | 21,25 | 21,50 | 21,17 | 21,50 | 2,92% | 649,00 |
| 11.11.2025 | 20,69 | 20,89 | 20,69 | 20,89 | -0,67% | 1.006,00 |
| 10.11.2025 | 20,59 | 21,03 | 20,59 | 21,03 | 4,34% | 2.040,00 |
| 07.11.2025 | 19,57 | 20,16 | 19,57 | 20,16 | 1,79% | 82,00 |
| 06.11.2025 | 20,26 | 20,26 | 19,67 | 19,80 | -4,90% | 1.291,00 |
| 05.11.2025 | 20,11 | 20,82 | 20,11 | 20,82 | 7,99% | 163,00 |
| 04.11.2025 | 19,66 | 19,66 | 19,28 | 19,28 | -1,93% | 177,00 |
| 03.11.2025 | 19,65 | 20,02 | 19,61 | 19,66 | -1,25% | 2.969,00 |
| 31.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,93% | 616,00 |
| 30.10.2025 | 20,33 | 20,50 | 20,27 | 20,30 | -0,44% | 2.127,00 |
| 29.10.2025 | 20,52 | 20,63 | 20,39 | 20,39 | -2,11% | 46,00 |
| 28.10.2025 | 20,42 | 20,94 | 20,25 | 20,83 | 1,78% | 3.724,00 |
| 27.10.2025 | 20,13 | 20,74 | 20,13 | 20,47 | 1,31% | 1.422,00 |
| 24.10.2025 | 19,96 | 20,22 | 19,81 | 20,20 | 3,05% | 2.279,00 |
| 23.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,03% | 100,00 |
| 21.10.2025 | 19,07 | 19,21 | 19,07 | 19,21 | 0,66% | 144,00 |
| 20.10.2025 | 18,70 | 19,09 | 18,63 | 19,09 | 3,28% | 2.342,00 |
| 17.10.2025 | 17,38 | 18,48 | 17,38 | 18,48 | 5,34% | 1.333,00 |
| 16.10.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -3,34% | 73,00 |
| 15.10.2025 | 18,04 | 18,54 | 18,04 | 18,15 | 1,85% | 9.418,00 |
| 14.10.2025 | 17,71 | 17,82 | 17,71 | 17,82 | 0,72% | 5.761,00 |
| 13.10.2025 | 17,22 | 17,69 | 16,97 | 17,69 | 4,40% | 16,00 |
| 10.10.2025 | 17,49 | 17,49 | 16,95 | 16,95 | -4,03% | 5.670,00 |
| 09.10.2025 | 18,08 | 18,20 | 17,66 | 17,66 | -0,89% | 420,00 |
| 08.10.2025 | 17,78 | 17,82 | 17,76 | 17,82 | -0,91% | 197,00 |
| 07.10.2025 | 18,48 | 18,48 | 17,98 | 17,98 | -2,79% | 1.488,00 |
| 06.10.2025 | 18,35 | 18,57 | 18,35 | 18,50 | -0,10% | 978,00 |
| 03.10.2025 | 18,77 | 18,77 | 18,48 | 18,51 | -1,18% | 2.032,00 |
| 02.10.2025 | 18,44 | 18,74 | 18,44 | 18,74 | 1,24% | 723,00 |
| 01.10.2025 | 18,28 | 18,59 | 18,26 | 18,51 | 3,39% | 722,00 |
| 30.09.2025 | 18,28 | 18,28 | 17,87 | 17,90 | -1,61% | 326,00 |
| 29.09.2025 | 18,48 | 18,48 | 18,07 | 18,19 | -2,70% | 2.406,00 |
| 26.09.2025 | 18,88 | 19,13 | 18,70 | 18,70 | -4,94% | 2.429,00 |
| 24.09.2025 | 19,26 | 19,68 | 19,26 | 19,67 | 1,20% | 1.568,00 |
| 23.09.2025 | 19,53 | 19,53 | 19,43 | 19,43 | 2,58% | 950,00 |
| 22.09.2025 | 18,89 | 18,95 | 18,62 | 18,95 | -0,80% | 2.305,00 |
| 19.09.2025 | 19,68 | 19,74 | 18,93 | 19,10 | -1,20% | 1.222,00 |
| 18.09.2025 | 19,26 | 19,38 | 19,26 | 19,33 | 0,18% | 1.036,00 |
| 17.09.2025 | 19,36 | 19,36 | 19,30 | 19,30 | 0,91% | 201,00 |
| 16.09.2025 | 19,17 | 19,17 | 19,12 | 19,12 | -4,96% | 3.589,00 |
| 15.09.2025 | 19,38 | 20,12 | 19,38 | 20,12 | 3,18% | 1.425,00 |
| 12.09.2025 | 20,55 | 20,55 | 19,50 | 19,50 | -5,73% | 790,00 |
| 11.09.2025 | 20,73 | 20,73 | 20,50 | 20,69 | 1,75% | 2.933,00 |
| 10.09.2025 | 20,61 | 20,74 | 20,18 | 20,33 | -0,34% | 2.292,00 |
| 09.09.2025 | 20,40 | 20,49 | 20,40 | 20,40 | 0,10% | 5.049,00 |
| 08.09.2025 | 20,21 | 20,38 | 20,03 | 20,38 | 0,47% | 885,00 |
| 05.09.2025 | 20,53 | 20,80 | 20,24 | 20,29 | -0,56% | 7.659,00 |
| 04.09.2025 | 19,60 | 20,45 | 19,60 | 20,40 | 5,15% | 6.198,00 |
| 03.09.2025 | 19,51 | 19,51 | 19,14 | 19,40 | 1,36% | 557,00 |
| 02.09.2025 | 18,78 | 19,31 | 18,52 | 19,14 | 1,05% | 11.059,00 |
| 01.09.2025 | 18,93 | 18,94 | 18,63 | 18,94 | 1,02% | 10,00 |
| 29.08.2025 | 18,41 | 18,84 | 18,41 | 18,75 | 1,34% | 5.969,00 |
| 28.08.2025 | 19,39 | 19,40 | 18,50 | 18,50 | -3,23% | 2.292,00 |
| 27.08.2025 | 18,47 | 19,15 | 18,30 | 19,12 | 3,03% | 11.772,00 |
| 26.08.2025 | 18,49 | 18,72 | 18,46 | 18,56 | 0,45% | 4.821,00 |
| 25.08.2025 | 18,40 | 18,55 | 18,40 | 18,47 | 0,14% | 2.398,00 |
| 22.08.2025 | 17,94 | 18,45 | 17,94 | 18,45 | 1,05% | 2.181,00 |
| 21.08.2025 | 17,93 | 18,31 | 17,66 | 18,26 | 4,33% | 13.594,00 |
| 20.08.2025 | 17,74 | 17,74 | 17,50 | 17,50 | -1,03% | 2.101,00 |
| 19.08.2025 | 17,77 | 18,01 | 17,68 | 17,68 | -1,13% | 3.580,00 |
| 18.08.2025 | 17,56 | 17,88 | 17,56 | 17,88 | 0,96% | 4.363,00 |
| 15.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,64% | 100,00 |
| 14.08.2025 | 18,24 | 18,24 | 17,56 | 17,83 | -1,35% | 941,00 |
| 13.08.2025 | 17,59 | 18,07 | 17,59 | 18,07 | 6,60% | 1.792,00 |
| 11.08.2025 | 17,16 | 17,16 | 16,83 | 16,95 | -0,41% | 346,00 |
| 08.08.2025 | 16,90 | 17,02 | 16,90 | 17,02 | -2,55% | 936,00 |
| 07.08.2025 | 17,27 | 17,48 | 17,23 | 17,47 | 2,19% | 1.622,00 |
| 06.08.2025 | 16,80 | 17,09 | 16,77 | 17,09 | 1,63% | 404,00 |
| 05.08.2025 | 16,82 | 16,82 | 16,65 | 16,82 | 0,12% | 1.858,00 |
| 04.08.2025 | 16,22 | 16,90 | 16,20 | 16,80 | 2,78% | 3.649,00 |
| 01.08.2025 | 16,84 | 16,84 | 16,23 | 16,35 | -4,88% | 1.448,00 |
| 31.07.2025 | 17,14 | 17,37 | 17,13 | 17,18 | -0,02% | 443,00 |
| 30.07.2025 | 17,07 | 17,34 | 16,90 | 17,19 | -0,32% | 274,00 |
| 29.07.2025 | 17,55 | 17,62 | 17,18 | 17,24 | -1,67% | 2.022,00 |
| 28.07.2025 | 17,74 | 17,77 | 17,54 | 17,54 | 1,13% | 827,00 |
| 25.07.2025 | 17,57 | 17,57 | 17,34 | 17,34 | -1,45% | 600,00 |
| 24.07.2025 | 17,65 | 17,72 | 17,49 | 17,60 | -0,31% | 356,00 |
| 23.07.2025 | 17,83 | 17,84 | 17,65 | 17,65 | 0,19% | 390,00 |
| 22.07.2025 | 17,71 | 17,96 | 17,53 | 17,62 | -0,75% | 1.112,00 |
| 21.07.2025 | 17,23 | 17,91 | 17,23 | 17,75 | 0,68% | 2.559,00 |
| 18.07.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,41% | 46,00 |
| 17.07.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,70% | 113,00 |
| 16.07.2025 | 17,89 | 17,95 | 17,03 | 17,26 | -2,81% | 1.695,00 |
| 15.07.2025 | 18,51 | 18,51 | 17,76 | 17,76 | -3,98% | 9.462,00 |