23,843€
-0,32%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 24,40 | 24,40 | 23,92 | 23,92 | -1,73% | 154,00 |
| 04.02.2026 | 24,56 | 24,56 | 24,30 | 24,34 | 0,93% | 448,00 |
| 03.02.2026 | 24,07 | 24,54 | 24,07 | 24,12 | -0,21% | 279,00 |
| 02.02.2026 | 24,09 | 24,17 | 23,66 | 24,17 | 2,52% | 113,00 |
| 30.01.2026 | 23,28 | 23,57 | 22,94 | 23,57 | 1,97% | 54,00 |
| 29.01.2026 | 22,61 | 23,12 | 22,61 | 23,12 | 4,19% | 1.309,00 |
| 28.01.2026 | 22,17 | 22,19 | 22,17 | 22,19 | -1,44% | 75,00 |
| 27.01.2026 | 22,38 | 22,51 | 22,38 | 22,51 | -0,33% | 908,00 |
| 26.01.2026 | 22,78 | 22,78 | 22,59 | 22,59 | -2,34% | 43,00 |
| 22.01.2026 | 23,21 | 23,21 | 23,13 | 23,13 | 2,69% | 6,00 |
| 21.01.2026 | 22,30 | 22,52 | 22,30 | 22,52 | 0,51% | 550,00 |
| 20.01.2026 | 22,52 | 22,52 | 22,41 | 22,41 | -2,33% | 255,00 |
| 19.01.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,43% | 1,00 |
| 16.01.2026 | 23,45 | 23,45 | 23,04 | 23,04 | -1,66% | 477,00 |
| 15.01.2026 | 23,12 | 23,43 | 23,12 | 23,43 | 1,25% | 53,00 |
| 14.01.2026 | 23,74 | 23,74 | 23,14 | 23,14 | -0,47% | 341,00 |
| 12.01.2026 | 23,39 | 23,39 | 23,25 | 23,25 | -4,67% | 1.597,00 |
| 09.01.2026 | 24,31 | 24,74 | 24,30 | 24,39 | -0,73% | 172,00 |
| 08.01.2026 | 23,46 | 24,57 | 23,46 | 24,57 | 6,76% | 339,00 |
| 07.01.2026 | 22,89 | 23,02 | 22,89 | 23,02 | 0,20% | 467,00 |
| 06.01.2026 | 22,92 | 22,97 | 22,92 | 22,97 | 4,77% | 342,00 |
| 05.01.2026 | 21,42 | 21,93 | 21,42 | 21,93 | 2,65% | 67,00 |
| 02.01.2026 | 21,64 | 21,82 | 21,36 | 21,36 | -2,73% | 1.263,00 |
| 30.12.2025 | 21,94 | 21,96 | 21,77 | 21,96 | 0,32% | 394,00 |
| 29.12.2025 | 22,09 | 22,40 | 21,79 | 21,89 | -1,40% | 2.104,00 |
| 23.12.2025 | 23,25 | 23,25 | 22,20 | 22,20 | -5,21% | 846,00 |
| 22.12.2025 | 24,11 | 24,11 | 23,42 | 23,42 | -1,72% | 1.763,00 |
| 19.12.2025 | 23,24 | 23,83 | 23,24 | 23,83 | 0,36% | 83,00 |
| 18.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,59% | 100,00 |
| 17.12.2025 | 23,25 | 24,04 | 23,25 | 23,61 | 3,24% | 1.944,00 |
| 16.12.2025 | 23,12 | 23,41 | 22,81 | 22,87 | -0,41% | 837,00 |
| 15.12.2025 | 22,79 | 22,96 | 22,50 | 22,96 | 2,52% | 505,00 |
| 12.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,31% | 220,00 |
| 11.12.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 0,72% | 100,00 |
| 10.12.2025 | 22,52 | 22,76 | 22,52 | 22,76 | 1,74% | 306,00 |
| 09.12.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 1,73% | 63,00 |
| 08.12.2025 | 22,96 | 22,96 | 21,91 | 21,99 | -3,64% | 1.088,00 |
| 05.12.2025 | 22,58 | 22,83 | 22,58 | 22,82 | 0,64% | 765,00 |
| 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 |