21,245€
-0,98%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,64 | 21,64 | 21,05 | 21,05 | -1,89% | 513,00 |
| 20.02.2025 | 21,62 | 21,62 | 21,42 | 21,46 | -1,61% | 437,00 |
| 19.02.2025 | 22,54 | 22,59 | 21,73 | 21,81 | -3,24% | - |
| 18.02.2025 | 21,99 | 22,54 | 21,99 | 22,54 | 3,44% | 404,00 |
| 17.02.2025 | 21,73 | 21,81 | 21,73 | 21,79 | -1,31% | - |
| 14.02.2025 | 21,85 | 22,08 | 21,85 | 22,08 | 0,91% | 589,00 |
| 13.02.2025 | 21,60 | 22,21 | 21,55 | 21,88 | 2,29% | - |
| 12.02.2025 | 21,39 | 21,39 | 21,39 | 21,39 | -1,54% | 15,00 |
| 11.02.2025 | 21,70 | 21,72 | 21,70 | 21,72 | -1,23% | 84,00 |
| 10.02.2025 | 21,86 | 21,99 | 21,86 | 21,99 | 0,07% | 132,00 |
| 07.02.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,75% | 150,00 |
| 06.02.2025 | 22,20 | 22,25 | 22,06 | 22,14 | 1,68% | 237,00 |
| 05.02.2025 | 21,65 | 21,78 | 21,65 | 21,78 | -1,65% | 367,00 |
| 04.02.2025 | 22,13 | 22,16 | 22,13 | 22,14 | -2,60% | 637,00 |
| 03.02.2025 | 22,99 | 22,99 | 22,46 | 22,73 | -5,11% | 1.624,00 |
| 31.01.2025 | 23,93 | 23,96 | 23,89 | 23,96 | 1,89% | 117,00 |
| 30.01.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,09% | 50,00 |
| 29.01.2025 | 23,84 | 24,00 | 23,77 | 23,77 | 1,15% | 266,00 |
| 28.01.2025 | 23,40 | 23,50 | 23,38 | 23,50 | 1,25% | 304,00 |
| 27.01.2025 | 23,26 | 23,26 | 23,21 | 23,21 | -1,69% | 210,00 |
| 24.01.2025 | 23,84 | 24,14 | 23,56 | 23,61 | -1,32% | 816,00 |
| 23.01.2025 | 23,43 | 23,93 | 23,43 | 23,93 | 1,16% | 720,00 |
| 22.01.2025 | 23,73 | 23,73 | 23,65 | 23,65 | -1,46% | 166,00 |
| 21.01.2025 | 22,51 | 24,00 | 22,51 | 24,00 | 4,71% | 545,00 |
| 20.01.2025 | 22,60 | 22,92 | 22,60 | 22,92 | 0,00% | 52,00 |
| 17.01.2025 | 21,96 | 22,92 | 21,96 | 22,92 | 4,37% | 615,00 |
| 16.01.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -1,46% | 23,00 |
| 15.01.2025 | 21,94 | 22,50 | 21,94 | 22,29 | 1,30% | 104,00 |
| 14.01.2025 | 22,46 | 22,46 | 21,81 | 22,00 | -6,74% | 1.354,00 |
| 13.01.2025 | 23,60 | 23,60 | 23,59 | 23,59 | -0,06% | 538,00 |
| 10.01.2025 | 23,55 | 23,61 | 23,55 | 23,61 | 1,42% | 335,00 |
| 09.01.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 1,31% | 4,00 |
| 08.01.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -0,86% | 250,00 |
| 07.01.2025 | 23,30 | 23,52 | 23,18 | 23,18 | -0,13% | 101,00 |
| 06.01.2025 | 23,60 | 23,78 | 23,18 | 23,21 | -1,82% | 4.595,00 |
| 03.01.2025 | 23,12 | 23,64 | 23,12 | 23,64 | 1,16% | 135,00 |
| 02.01.2025 | 22,68 | 23,50 | 22,68 | 23,37 | 1,61% | 1.825,00 |
| 30.12.2024 | 23,39 | 23,40 | 23,00 | 23,00 | -1,54% | 330,00 |
| 27.12.2024 | 23,41 | 23,55 | 23,20 | 23,36 | -0,62% | 1.237,00 |
| 23.12.2024 | 23,35 | 23,50 | 23,35 | 23,50 | 2,96% | 261,00 |
| 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 |