19,616€
-0,73%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,83 | 19,83 | 19,46 | 19,61 | -0,77% | - |
| 18.04.2024 | 19,68 | 20,34 | 19,65 | 19,76 | -0,45% | - |
| 17.04.2024 | 19,75 | 20,12 | 19,44 | 19,85 | 0,71% | - |
| 16.04.2024 | 20,52 | 20,64 | 19,18 | 19,71 | -3,91% | - |
| 15.04.2024 | 21,02 | 21,45 | 20,49 | 20,51 | -2,69% | 215,00 |
| 12.04.2024 | 21,73 | 22,22 | 21,03 | 21,08 | -3,15% | - |
| 11.04.2024 | 21,52 | 22,12 | 21,12 | 21,77 | 1,35% | - |
| 10.04.2024 | 21,48 | 21,70 | 20,93 | 21,48 | 0,29% | 50,00 |
| 09.04.2024 | 21,70 | 21,84 | 21,25 | 21,41 | -1,18% | - |
| 08.04.2024 | 22,39 | 22,55 | 21,62 | 21,67 | -3,17% | 199,00 |
| 05.04.2024 | 22,77 | 23,09 | 22,29 | 22,38 | -1,66% | - |
| 04.04.2024 | 23,99 | 24,23 | 22,72 | 22,76 | -5,33% | 100,00 |
| 03.04.2024 | 24,72 | 24,72 | 23,87 | 24,04 | -2,60% | - |
| 02.04.2024 | 25,54 | 25,54 | 24,19 | 24,68 | -3,09% | 190,00 |
| 28.03.2024 | 25,30 | 25,68 | 25,11 | 25,47 | 0,97% | - |
| 27.03.2024 | 25,56 | 25,94 | 25,07 | 25,22 | -1,48% | - |
| 26.03.2024 | 25,84 | 26,12 | 25,47 | 25,60 | -0,76% | 35,00 |
| 25.03.2024 | 25,84 | 26,53 | 25,45 | 25,80 | -0,29% | 928,00 |
| 22.03.2024 | 26,11 | 26,37 | 25,66 | 25,87 | -1,05% | 155,00 |
| 21.03.2024 | 24,74 | 26,33 | 24,74 | 26,15 | 5,62% | 100,00 |
| 20.03.2024 | 23,30 | 24,77 | 23,25 | 24,76 | 6,15% | 79,00 |
| 19.03.2024 | 22,70 | 23,41 | 22,22 | 23,32 | 2,73% | - |
| 18.03.2024 | 21,54 | 22,78 | 21,54 | 22,70 | 4,95% | - |
| 15.03.2024 | 20,97 | 21,94 | 20,97 | 21,63 | 3,15% | 250,00 |
| 14.03.2024 | 21,01 | 21,16 | 20,42 | 20,97 | 0,24% | - |
| 13.03.2024 | 20,82 | 21,29 | 20,69 | 20,92 | 0,53% | 1.146,00 |
| 12.03.2024 | 19,89 | 21,18 | 19,72 | 20,81 | 4,61% | - |
| 11.03.2024 | 19,08 | 20,09 | 18,75 | 19,89 | 3,89% | - |
| 08.03.2024 | 19,07 | 19,38 | 17,78 | 19,15 | 0,29% | 50,00 |
| 07.03.2024 | 17,58 | 19,54 | 17,38 | 19,09 | 9,35% | 1.077,00 |
| 06.03.2024 | 18,55 | 18,67 | 17,40 | 17,46 | -5,13% | - |
| 05.03.2024 | 17,70 | 18,57 | 17,48 | 18,41 | 4,22% | 1,00 |
| 04.03.2024 | 17,59 | 17,95 | 17,55 | 17,66 | 0,48% | - |
| 01.03.2024 | 17,52 | 17,90 | 17,38 | 17,58 | 0,33% | 300,00 |
| 29.02.2024 | 17,75 | 18,11 | 17,33 | 17,52 | -1,48% | - |
| 28.02.2024 | 18,13 | 18,20 | 17,66 | 17,78 | -1,98% | - |
| 27.02.2024 | 17,97 | 18,23 | 17,82 | 18,14 | 1,28% | - |
| 26.02.2024 | 17,99 | 18,74 | 17,68 | 17,91 | -0,33% | - |
| 23.02.2024 | 17,63 | 18,09 | 17,41 | 17,97 | 1,53% | - |
| 22.02.2024 | 17,71 | 18,07 | 17,63 | 17,70 | 0,34% | - |
| 21.02.2024 | 17,63 | 17,74 | 17,33 | 17,64 | -0,07% | - |
| 20.02.2024 | 18,33 | 18,36 | 17,56 | 17,65 | -3,70% | - |
| 19.02.2024 | 18,34 | 18,37 | 18,32 | 18,33 | 0,00% | 150,00 |
| 16.02.2024 | 18,60 | 18,76 | 18,18 | 18,33 | -1,35% | - |
| 15.02.2024 | 18,75 | 18,96 | 18,48 | 18,58 | -0,93% | - |
| 14.02.2024 | 18,45 | 18,90 | 18,35 | 18,76 | 1,38% | - |
| 13.02.2024 | 19,09 | 19,13 | 18,13 | 18,50 | -3,31% | - |
| 12.02.2024 | 18,63 | 19,76 | 18,50 | 19,13 | 3,20% | - |
| 09.02.2024 | 18,59 | 18,79 | 18,28 | 18,54 | -0,16% | - |
| 08.02.2024 | 18,43 | 19,02 | 18,32 | 18,57 | 0,62% | - |
| 07.02.2024 | 18,38 | 18,50 | 18,08 | 18,46 | 0,57% | - |
| 06.02.2024 | 18,42 | 18,69 | 18,25 | 18,35 | -1,18% | - |
| 05.02.2024 | 18,23 | 18,69 | 17,95 | 18,57 | 1,42% | - |
| 02.02.2024 | 17,79 | 18,42 | 17,61 | 18,31 | 2,82% | - |
| 01.02.2024 | 17,28 | 17,89 | 17,28 | 17,81 | 3,11% | - |
| 31.01.2024 | 17,80 | 17,90 | 17,24 | 17,27 | -3,09% | - |
| 30.01.2024 | 17,96 | 18,18 | 17,68 | 17,82 | -0,36% | - |
| 29.01.2024 | 18,13 | 18,25 | 17,73 | 17,89 | -1,58% | - |
| 26.01.2024 | 17,99 | 18,32 | 17,77 | 18,17 | 0,53% | - |
| 25.01.2024 | 17,43 | 18,20 | 17,39 | 18,08 | 3,91% | - |
| 24.01.2024 | 17,48 | 17,70 | 17,34 | 17,40 | -0,91% | - |
| 23.01.2024 | 17,49 | 17,84 | 17,32 | 17,56 | 0,72% | - |
| 22.01.2024 | 17,36 | 17,73 | 17,19 | 17,43 | 0,53% | - |
| 19.01.2024 | 17,03 | 17,55 | 16,92 | 17,34 | 2,05% | - |
| 18.01.2024 | 17,89 | 18,16 | 16,89 | 16,99 | -5,16% | - |
| 17.01.2024 | 18,15 | 18,26 | 17,84 | 17,92 | -1,48% | - |
| 16.01.2024 | 18,29 | 18,63 | 18,06 | 18,19 | -0,56% | - |
| 15.01.2024 | 18,46 | 18,46 | 17,99 | 18,29 | -0,92% | 1.000,00 |
| 12.01.2024 | 19,14 | 19,26 | 18,46 | 18,46 | -3,30% | - |
| 11.01.2024 | 19,34 | 19,45 | 18,87 | 19,09 | -1,47% | - |
| 10.01.2024 | 19,46 | 19,72 | 19,33 | 19,38 | -0,69% | - |
| 09.01.2024 | 19,71 | 20,05 | 19,50 | 19,51 | -1,17% | - |
| 08.01.2024 | 19,09 | 19,91 | 18,86 | 19,74 | 3,79% | 1.850,00 |
| 05.01.2024 | 18,38 | 19,25 | 18,18 | 19,02 | 3,36% | - |
| 04.01.2024 | 18,55 | 18,66 | 18,25 | 18,40 | -0,97% | - |
| 03.01.2024 | 19,06 | 19,19 | 18,31 | 18,58 | -2,53% | - |
| 02.01.2024 | 19,21 | 19,21 | 18,32 | 19,07 | -0,75% | - |
| 29.12.2023 | 19,14 | 19,21 | 19,05 | 19,21 | 0,68% | - |
| 28.12.2023 | 19,14 | 19,34 | 18,89 | 19,08 | -0,81% | - |
| 27.12.2023 | 19,22 | 19,63 | 19,04 | 19,24 | 0,03% | - |
| 22.12.2023 | 19,23 | 19,46 | 18,94 | 19,23 | 0,26% | - |
| 21.12.2023 | 18,92 | 19,41 | 18,84 | 19,18 | 1,37% | 1.002,00 |
| 20.12.2023 | 19,63 | 19,91 | 18,86 | 18,92 | -3,81% | 118,00 |
| 19.12.2023 | 19,17 | 19,84 | 19,10 | 19,67 | 2,57% | - |
| 18.12.2023 | 19,56 | 19,75 | 19,07 | 19,18 | -1,88% | 200,00 |
| 15.12.2023 | 19,22 | 19,77 | 19,22 | 19,55 | 1,16% | 803,00 |
| 14.12.2023 | 19,40 | 19,56 | 19,05 | 19,32 | 0,42% | 2.545,00 |
| 13.12.2023 | 19,62 | 19,73 | 19,08 | 19,24 | -3,51% | 2.586,00 |
| 12.12.2023 | 20,21 | 20,34 | 19,85 | 19,94 | -1,82% | 2.187,00 |
| 11.12.2023 | 19,84 | 20,53 | 19,84 | 20,31 | 1,10% | 5.381,00 |
| 08.12.2023 | 19,98 | 20,20 | 19,77 | 20,09 | 1,39% | 1.010,00 |
| 07.12.2023 | 19,20 | 19,82 | 19,20 | 19,82 | 1,38% | 1.035,00 |
| 06.12.2023 | 19,47 | 19,56 | 19,35 | 19,55 | 1,64% | 517,00 |
| 05.12.2023 | 19,30 | 19,30 | 18,85 | 19,23 | -0,10% | 1.354,00 |
| 04.12.2023 | 19,25 | 19,44 | 19,12 | 19,25 | -0,03% | 1.203,00 |
| 01.12.2023 | 18,26 | 19,31 | 18,26 | 19,26 | 5,88% | 1.002,00 |
| 30.11.2023 | 18,62 | 18,62 | 18,19 | 18,19 | -0,47% | 1.064,00 |
| 29.11.2023 | 17,75 | 18,42 | 17,75 | 18,27 | 3,07% | 1.039,00 |
| 28.11.2023 | 17,60 | 17,85 | 17,57 | 17,73 | -0,17% | 1.923,00 |
| 27.11.2023 | 17,08 | 17,82 | 17,08 | 17,76 | 3,11% | 1.280,00 |