19,658€
-22,48%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 22,25 | 22,29 | 22,17 | 22,17 | 4,58% | 1.100,00 |
| 24.02.2025 | 21,43 | 21,51 | 21,00 | 21,20 | 0,69% | 449,00 |
| 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 | -4,79% | 437,00 |
| 18.02.2025 | 21,99 | 22,54 | 21,99 | 22,54 | 2,08% | 404,00 |
| 14.02.2025 | 21,85 | 22,08 | 21,85 | 22,08 | 3,23% | 589,00 |
| 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 |