17,570€
-0,15%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 19,32 | 19,50 | 18,50 | 18,50 | -5,61% | 7.899,00 |
| 11.07.2025 | 19,84 | 19,84 | 19,60 | 19,60 | -1,01% | 871,00 |
| 10.07.2025 | 19,24 | 19,86 | 19,24 | 19,80 | 2,86% | 23.066,00 |
| 09.07.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,06% | 1.000,00 |
| 08.07.2025 | 19,25 | 19,26 | 19,10 | 19,26 | -1,02% | 520,00 |
| 07.07.2025 | 19,24 | 19,83 | 19,24 | 19,46 | 0,98% | 2.659,00 |
| 03.07.2025 | 19,28 | 19,28 | 19,20 | 19,27 | -0,71% | 256,00 |
| 02.07.2025 | 19,27 | 19,41 | 18,99 | 19,41 | 1,26% | 933,00 |
| 01.07.2025 | 18,38 | 19,48 | 18,38 | 19,17 | 3,44% | 6.168,00 |
| 30.06.2025 | 18,67 | 18,80 | 18,53 | 18,53 | -0,91% | 3.835,00 |
| 27.06.2025 | 18,94 | 18,94 | 18,56 | 18,70 | -0,16% | 268,00 |
| 26.06.2025 | 18,26 | 18,77 | 18,26 | 18,73 | 1,11% | 4.079,00 |
| 25.06.2025 | 18,44 | 18,70 | 18,44 | 18,52 | -0,62% | 780,00 |
| 24.06.2025 | 18,86 | 18,86 | 18,64 | 18,64 | 1,21% | 440,00 |
| 23.06.2025 | 18,61 | 18,61 | 18,31 | 18,42 | 0,17% | 23.585,00 |
| 20.06.2025 | 18,21 | 18,39 | 18,21 | 18,39 | 1,19% | 543,00 |
| 19.06.2025 | 17,92 | 18,17 | 17,92 | 18,17 | -1,25% | 251,00 |
| 18.06.2025 | 18,21 | 18,45 | 18,18 | 18,40 | 0,32% | 6.198,00 |
| 17.06.2025 | 18,17 | 18,45 | 18,12 | 18,34 | -0,07% | 655,00 |
| 16.06.2025 | 18,23 | 18,35 | 18,19 | 18,35 | 2,52% | 893,00 |
| 13.06.2025 | 18,33 | 18,53 | 17,90 | 17,90 | -4,25% | 1.495,00 |
| 12.06.2025 | 19,19 | 19,19 | 18,60 | 18,70 | -3,13% | 2.278,00 |
| 11.06.2025 | 19,54 | 19,73 | 19,27 | 19,30 | -0,87% | 3.291,00 |
| 10.06.2025 | 19,66 | 19,66 | 19,31 | 19,47 | -0,80% | 7.631,00 |
| 09.06.2025 | 19,32 | 19,66 | 19,07 | 19,63 | 1,87% | 575,00 |
| 06.06.2025 | 18,70 | 19,27 | 18,64 | 19,27 | 3,26% | 4.629,00 |
| 05.06.2025 | 18,53 | 19,18 | 18,40 | 18,66 | 1,31% | 12.912,00 |
| 04.06.2025 | 19,40 | 19,59 | 18,36 | 18,42 | -5,48% | 10.600,00 |
| 03.06.2025 | 19,35 | 19,65 | 19,35 | 19,49 | -0,30% | 1.809,00 |
| 02.06.2025 | 20,20 | 20,80 | 18,99 | 19,54 | -0,79% | 23.301,00 |
| 30.05.2025 | 21,01 | 21,55 | 19,50 | 19,70 | -22,32% | 72.760,00 |
| 29.05.2025 | 25,73 | 25,99 | 25,36 | 25,36 | 0,67% | 1.494,00 |
| 27.05.2025 | 25,49 | 25,74 | 25,19 | 25,19 | 0,34% | 1.217,00 |
| 26.05.2025 | 25,14 | 25,14 | 25,11 | 25,11 | -0,55% | 213,00 |
| 23.05.2025 | 25,26 | 25,26 | 25,16 | 25,25 | -1,52% | 160,00 |
| 22.05.2025 | 24,76 | 25,64 | 24,76 | 25,64 | 5,02% | 220,00 |
| 21.05.2025 | 24,08 | 24,55 | 24,08 | 24,41 | -2,79% | 350,00 |
| 20.05.2025 | 24,56 | 25,11 | 24,56 | 25,11 | 1,21% | 749,00 |
| 19.05.2025 | 24,87 | 24,87 | 24,81 | 24,81 | 0,85% | 1.008,00 |
| 16.05.2025 | 23,50 | 24,60 | 23,47 | 24,60 | 6,75% | 481,00 |
| 15.05.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,20% | 150,00 |
| 14.05.2025 | 22,29 | 23,00 | 22,27 | 23,00 | 1,77% | 1.654,00 |
| 13.05.2025 | 22,52 | 22,60 | 22,51 | 22,60 | 8,16% | 145,00 |
| 12.05.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,34% | 1.399,00 |
| 08.05.2025 | 20,63 | 20,91 | 20,44 | 20,83 | 2,06% | 1.261,00 |
| 07.05.2025 | 20,27 | 20,41 | 20,18 | 20,41 | 4,08% | 728,00 |
| 06.05.2025 | 20,07 | 20,07 | 19,61 | 19,61 | -3,08% | 1.252,00 |
| 05.05.2025 | 20,30 | 20,37 | 20,23 | 20,23 | 0,05% | 570,00 |
| 02.05.2025 | 19,59 | 20,34 | 19,59 | 20,22 | 7,15% | 1.443,00 |
| 30.04.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -2,11% | 60,00 |
| 29.04.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 3,27% | 100,00 |
| 28.04.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,27% | 10,00 |
| 25.04.2025 | 18,03 | 18,43 | 18,03 | 18,43 | 1,65% | 629,00 |
| 24.04.2025 | 17,69 | 18,13 | 17,69 | 18,13 | 2,42% | 1.100,00 |
| 23.04.2025 | 17,50 | 18,53 | 17,50 | 17,70 | 5,41% | 480,00 |
| 22.04.2025 | 16,55 | 16,84 | 16,55 | 16,80 | -0,86% | 505,00 |
| 17.04.2025 | 16,32 | 17,07 | 16,24 | 16,94 | 2,39% | 240,00 |
| 16.04.2025 | 16,34 | 16,55 | 16,34 | 16,55 | -2,31% | 90,00 |
| 15.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,77% | 80,00 |
| 14.04.2025 | 17,02 | 17,07 | 17,02 | 17,07 | 7,53% | 130,00 |
| 11.04.2025 | 16,69 | 16,69 | 15,87 | 15,87 | -6,76% | 219,00 |
| 10.04.2025 | 18,06 | 18,07 | 16,92 | 17,02 | -8,96% | 2.063,00 |
| 09.04.2025 | 15,59 | 18,70 | 15,33 | 18,70 | 17,80% | 2.657,00 |
| 08.04.2025 | 17,64 | 17,78 | 15,87 | 15,87 | -4,48% | 5.124,00 |
| 07.04.2025 | 16,77 | 17,79 | 14,80 | 16,62 | -5,88% | 4.808,00 |
| 04.04.2025 | 16,37 | 17,66 | 15,09 | 17,66 | 9,19% | 6.623,00 |
| 03.04.2025 | 18,40 | 18,40 | 15,82 | 16,17 | -18,47% | 1.818,00 |
| 02.04.2025 | 19,80 | 19,83 | 19,80 | 19,83 | 1,44% | 340,00 |
| 01.04.2025 | 19,15 | 19,55 | 19,15 | 19,55 | 1,83% | 170,00 |
| 31.03.2025 | 18,50 | 19,20 | 18,50 | 19,20 | 3,05% | 1.593,00 |
| 28.03.2025 | 19,80 | 19,80 | 18,63 | 18,63 | -7,21% | 710,00 |
| 27.03.2025 | 19,82 | 20,08 | 19,82 | 20,08 | -0,77% | 208,00 |
| 25.03.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 1,12% | 200,00 |
| 24.03.2025 | 18,57 | 20,01 | 18,57 | 20,01 | 5,94% | 1.361,00 |
| 21.03.2025 | 18,64 | 18,89 | 18,50 | 18,89 | 0,03% | 4.830,00 |
| 20.03.2025 | 18,46 | 19,38 | 18,46 | 18,88 | 2,91% | 416,00 |
| 19.03.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 3,42% | 725,00 |
| 18.03.2025 | 17,92 | 17,92 | 17,74 | 17,74 | -3,58% | 251,00 |
| 17.03.2025 | 18,23 | 18,42 | 18,14 | 18,40 | 0,16% | 1.119,00 |
| 14.03.2025 | 18,92 | 18,92 | 18,37 | 18,37 | -2,55% | 2.341,00 |
| 13.03.2025 | 19,14 | 19,50 | 18,85 | 18,85 | -1,28% | 732,00 |
| 12.03.2025 | 20,04 | 20,11 | 19,09 | 19,09 | -1,40% | 973,00 |
| 11.03.2025 | 20,60 | 20,60 | 19,37 | 19,37 | -6,74% | 435,00 |
| 10.03.2025 | 21,01 | 21,01 | 20,30 | 20,77 | -1,82% | 1.369,00 |
| 07.03.2025 | 21,30 | 21,60 | 20,13 | 21,15 | 15,38% | 7.420,00 |
| 06.03.2025 | 18,07 | 18,44 | 18,07 | 18,33 | -0,09% | 1.057,00 |
| 05.03.2025 | 19,31 | 19,34 | 17,25 | 18,35 | -4,56% | 2.502,00 |
| 04.03.2025 | 20,51 | 20,51 | 19,00 | 19,22 | -7,30% | 3.447,00 |
| 03.03.2025 | 21,58 | 21,96 | 20,74 | 20,74 | -3,87% | 668,00 |
| 28.02.2025 | 21,69 | 22,24 | 21,57 | 21,57 | -1,42% | 668,00 |
| 27.02.2025 | 22,50 | 22,50 | 21,88 | 21,88 | -1,29% | 330,00 |