Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,69% | - |
| 17.04.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -4,78% | - |
| 16.04.2024 | 20,39 | 20,50 | 20,39 | 20,50 | -1,89% | 35,00 |
| 15.04.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -4,24% | - |
| 12.04.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 3,19% | - |
| 11.04.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,59% | - |
| 10.04.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -0,07% | - |
| 09.04.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,82% | - |
| 08.04.2024 | 22,17 | 22,17 | 21,68 | 21,68 | -2,89% | 641,00 |
| 05.04.2024 | 22,57 | 22,57 | 22,32 | 22,32 | -6,98% | 1.232,00 |
| 04.04.2024 | 23,74 | 24,00 | 23,74 | 24,00 | -1,92% | 255,00 |
| 03.04.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -2,92% | - |
| 02.04.2024 | 25,20 | 25,24 | 25,20 | 25,20 | -1,18% | 240,00 |
| 28.03.2024 | 24,92 | 25,50 | 24,92 | 25,50 | 0,12% | 270,00 |
| 27.03.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -1,58% | - |
| 26.03.2024 | 25,65 | 25,88 | 25,65 | 25,88 | -1,41% | 50,00 |
| 25.03.2024 | 25,84 | 26,25 | 25,84 | 26,25 | 1,12% | 750,00 |
| 22.03.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 5,87% | - |
| 21.03.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 6,24% | - |
| 20.03.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,69% | - |
| 19.03.2024 | 22,47 | 23,24 | 22,47 | 23,24 | 1,97% | 105,00 |
| 18.03.2024 | 21,49 | 22,79 | 21,49 | 22,79 | 8,99% | 100,00 |
| 15.03.2024 | 20,91 | 20,91 | 20,91 | 20,91 | 0,43% | - |
| 14.03.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 1,22% | - |
| 13.03.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -1,58% | - |
| 12.03.2024 | 19,69 | 20,90 | 19,69 | 20,90 | 10,64% | 120,00 |
| 11.03.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 2,30% | - |
| 08.03.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 3,74% | - |
| 07.03.2024 | 17,35 | 17,80 | 17,35 | 17,80 | -3,78% | 370,00 |
| 06.03.2024 | 18,36 | 18,50 | 18,36 | 18,50 | 5,41% | 180,00 |
| 05.03.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,72% | - |
| 04.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,46% | - |
| 01.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,89% | - |
| 29.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,45% | - |
| 28.02.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,56% | - |
| 27.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,90% | - |
| 26.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,83% | - |
| 23.02.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 0,03% | - |
| 22.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,68% | - |
| 21.02.2024 | 17,44 | 17,62 | 17,44 | 17,62 | -2,92% | 16,00 |
| 20.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,14% | - |
| 19.02.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,71% | - |
| 16.02.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -1,91% | - |
| 15.02.2024 | 18,56 | 18,80 | 18,56 | 18,80 | 2,73% | 220,00 |
| 14.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,74% | - |
| 13.02.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 4,49% | - |
| 12.02.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,05% | - |
| 09.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,72% | - |
| 08.02.2024 | 18,22 | 18,91 | 18,22 | 18,91 | 4,24% | 100,00 |
| 07.02.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,49% | - |
| 06.02.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 1,82% | - |
| 05.02.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 2,26% | - |
| 02.02.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 3,21% | - |
| 01.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -2,81% | - |
| 31.01.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -0,68% | - |
| 30.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,22% | - |
| 29.01.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,86% | - |
| 26.01.2024 | 17,78 | 18,13 | 17,78 | 18,13 | 1,00% | - |
| 25.01.2024 | 17,25 | 17,95 | 17,25 | 17,95 | 3,43% | - |
| 24.01.2024 | 17,44 | 17,44 | 17,35 | 17,35 | -0,63% | - |
| 23.01.2024 | 17,14 | 17,46 | 17,14 | 17,46 | -1,44% | - |
| 22.01.2024 | 17,16 | 17,72 | 17,16 | 17,72 | 3,57% | 5,00 |
| 19.01.2024 | 16,89 | 17,11 | 16,89 | 17,11 | -3,17% | - |
| 18.01.2024 | 17,66 | 17,67 | 17,66 | 17,67 | -2,05% | 100,00 |
| 17.01.2024 | 18,00 | 18,04 | 18,00 | 18,04 | -1,48% | 350,00 |
| 16.01.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,41% | - |
| 15.01.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -2,46% | - |
| 12.01.2024 | 18,89 | 18,89 | 18,69 | 18,69 | -1,53% | - |
| 11.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -3,46% | - |
| 10.01.2024 | 19,28 | 19,66 | 19,28 | 19,66 | 0,49% | 100,00 |
| 09.01.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,91% | - |
| 08.01.2024 | 18,69 | 19,75 | 18,69 | 19,75 | 8,34% | 505,00 |
| 05.01.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | - |
| 04.01.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,05% | - |
| 03.01.2024 | 18,84 | 18,84 | 18,39 | 18,39 | -1,89% | - |
| 02.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,43% | - |
| 29.12.2023 | 18,82 | 18,82 | 18,82 | 18,82 | -0,79% | - |
| 28.12.2023 | 19,14 | 19,14 | 18,97 | 18,97 | -1,33% | 25,00 |
| 27.12.2023 | 19,23 | 19,23 | 19,23 | 19,23 | 0,65% | - |
| 22.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 2,11% | - |
| 21.12.2023 | 18,77 | 18,77 | 18,71 | 18,71 | -3,08% | 220,00 |
| 20.12.2023 | 19,55 | 19,55 | 19,29 | 19,30 | 1,85% | 480,00 |
| 19.12.2023 | 18,95 | 18,95 | 18,95 | 18,95 | -0,42% | - |
| 18.12.2023 | 19,31 | 19,35 | 19,03 | 19,03 | -1,25% | 3.280,00 |
| 15.12.2023 | 19,15 | 19,27 | 19,15 | 19,27 | -0,59% | 160,00 |
| 14.12.2023 | 19,39 | 19,39 | 19,39 | 19,39 | 2,03% | - |
| 13.12.2023 | 19,64 | 19,64 | 19,00 | 19,00 | -5,71% | 470,00 |
| 12.12.2023 | 20,02 | 20,15 | 20,02 | 20,15 | 1,05% | 500,00 |
| 11.12.2023 | 19,94 | 19,94 | 19,94 | 19,94 | 1,84% | - |
| 08.12.2023 | 19,58 | 19,58 | 19,58 | 19,58 | 1,85% | - |
| 07.12.2023 | 19,26 | 19,26 | 19,23 | 19,23 | -0,39% | 30,00 |
| 06.12.2023 | 19,06 | 19,30 | 19,06 | 19,30 | 2,47% | - |
| 05.12.2023 | 19,09 | 19,09 | 18,81 | 18,84 | -2,51% | 510,00 |
| 04.12.2023 | 19,11 | 19,40 | 19,11 | 19,32 | 4,80% | 108,00 |
| 01.12.2023 | 18,25 | 18,44 | 18,25 | 18,44 | 0,08% | - |
| 30.11.2023 | 18,17 | 18,78 | 18,17 | 18,42 | 4,39% | 1.652,00 |
| 29.11.2023 | 17,65 | 17,65 | 17,65 | 17,65 | 0,40% | - |
| 28.11.2023 | 17,58 | 17,58 | 17,58 | 17,58 | 3,14% | - |
| 27.11.2023 | 17,04 | 17,04 | 17,04 | 17,04 | -0,15% | - |
| 24.11.2023 | 17,07 | 17,07 | 17,07 | 17,07 | 0,03% | - |