25,430€
0,87%
Echtzeit-Aktienkurs Gap Inc.
Bid:
Ask:
Aktienkurse zur Gap Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,05 | 25,58 | 24,99 | 25,46 | 0,99% | 900,00 |
27.03.2024 | 25,19 | 25,86 | 25,19 | 25,21 | -1,94% | 1.585,00 |
26.03.2024 | 26,00 | 26,00 | 25,63 | 25,71 | 0,08% | 1.604,00 |
25.03.2024 | 26,50 | 27,30 | 25,69 | 25,69 | -1,19% | 13.069,00 |
22.03.2024 | 26,37 | 26,37 | 25,78 | 26,00 | -1,03% | 2.574,00 |
21.03.2024 | 24,54 | 26,32 | 24,54 | 26,27 | 7,22% | 6.995,00 |
20.03.2024 | 23,52 | 24,50 | 23,27 | 24,50 | 4,66% | 3.145,00 |
19.03.2024 | 22,59 | 23,41 | 22,59 | 23,41 | 3,36% | 1.524,00 |
18.03.2024 | 21,54 | 22,72 | 21,54 | 22,65 | 3,85% | 1.525,00 |
15.03.2024 | 21,09 | 21,81 | 21,09 | 21,81 | 5,72% | 535,00 |
14.03.2024 | 20,71 | 20,76 | 20,44 | 20,63 | -2,27% | 1.290,00 |
13.03.2024 | 20,63 | 21,25 | 20,63 | 21,11 | 1,30% | 1.095,00 |
12.03.2024 | 19,95 | 21,02 | 19,90 | 20,84 | 4,80% | 1.656,00 |
11.03.2024 | 19,10 | 20,00 | 18,80 | 19,89 | 6,11% | 2.213,00 |
08.03.2024 | 18,74 | 18,96 | 17,90 | 18,74 | 6,69% | 5.273,00 |
07.03.2024 | 17,54 | 18,03 | 17,54 | 17,57 | -3,41% | 2.293,00 |
06.03.2024 | 18,66 | 18,66 | 18,19 | 18,19 | -0,98% | 3.001,00 |
05.03.2024 | 17,70 | 18,37 | 17,57 | 18,37 | 3,90% | 1.966,00 |
04.03.2024 | 17,49 | 17,70 | 17,49 | 17,68 | 0,14% | 1.289,00 |
01.03.2024 | 17,51 | 17,65 | 17,51 | 17,65 | 1,73% | 151,00 |
29.02.2024 | 17,53 | 17,78 | 17,35 | 17,35 | -3,56% | 620,00 |
27.02.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 1,41% | 50,00 |
22.02.2024 | 17,53 | 17,79 | 17,53 | 17,74 | 1,08% | 222,00 |
21.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,14% | 558,00 |
20.02.2024 | 18,25 | 18,25 | 17,58 | 17,58 | -3,17% | 202,00 |
19.02.2024 | 18,55 | 18,55 | 18,15 | 18,15 | -1,92% | 104,00 |
16.02.2024 | 18,62 | 18,62 | 18,51 | 18,51 | -1,04% | 30,00 |
15.02.2024 | 18,82 | 18,82 | 18,65 | 18,70 | -2,09% | 320,00 |
12.02.2024 | 18,55 | 19,30 | 18,55 | 19,10 | 2,85% | 200,00 |
09.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,62% | 140,00 |
08.02.2024 | 18,93 | 18,93 | 18,72 | 18,88 | 3,20% | 450,00 |
07.02.2024 | 18,20 | 18,29 | 18,20 | 18,29 | -0,44% | 25,00 |
06.02.2024 | 18,57 | 18,57 | 18,36 | 18,37 | -0,27% | 114,00 |
05.02.2024 | 18,18 | 18,47 | 18,18 | 18,42 | 0,66% | 1.051,00 |
02.02.2024 | 18,27 | 18,30 | 18,27 | 18,30 | 5,96% | 400,00 |
31.01.2024 | 17,51 | 17,51 | 17,27 | 17,27 | -4,80% | 713,00 |
30.01.2024 | 18,09 | 18,15 | 18,09 | 18,14 | 0,22% | 1.183,00 |
29.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,80% | 400,00 |
26.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,90% | 12,00 |
25.01.2024 | 18,03 | 18,13 | 17,98 | 18,13 | 2,69% | 490,00 |
24.01.2024 | 17,29 | 17,65 | 17,29 | 17,65 | 0,83% | 714,00 |
23.01.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 1,24% | 500,00 |
22.01.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,09% | 316,00 |
19.01.2024 | 16,90 | 17,31 | 16,90 | 17,31 | 2,34% | 396,00 |
18.01.2024 | 18,00 | 18,00 | 16,91 | 16,91 | -7,19% | 86,00 |
17.01.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,25% | 6,00 |
16.01.2024 | 18,30 | 18,45 | 18,18 | 18,18 | 0,14% | 2.740,00 |
15.01.2024 | 18,26 | 18,36 | 17,99 | 18,15 | -1,89% | 3.103,00 |
12.01.2024 | 18,96 | 18,96 | 18,50 | 18,50 | -2,50% | 455,00 |
11.01.2024 | 19,24 | 19,24 | 18,98 | 18,98 | -2,69% | 1.390,00 |
10.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 80,00 |
09.01.2024 | 19,96 | 19,99 | 19,55 | 19,55 | -0,81% | 1.562,00 |
08.01.2024 | 18,97 | 19,88 | 18,82 | 19,71 | 8,54% | 2.222,00 |
05.01.2024 | 18,21 | 18,29 | 18,16 | 18,16 | -0,77% | 300,00 |
04.01.2024 | 18,71 | 18,71 | 18,30 | 18,30 | -1,51% | 2.115,00 |
03.01.2024 | 18,66 | 18,66 | 18,58 | 18,58 | -2,39% | 284,00 |
02.01.2024 | 18,93 | 19,07 | 18,42 | 19,04 | -1,35% | 879,00 |
29.12.2023 | 18,92 | 19,30 | 18,92 | 19,30 | 1,55% | 216,00 |
28.12.2023 | 19,00 | 19,09 | 18,98 | 19,00 | -0,63% | 1.146,00 |
27.12.2023 | 19,26 | 19,52 | 19,12 | 19,12 | -0,10% | 1.323,00 |
21.12.2023 | 18,76 | 19,14 | 18,76 | 19,14 | 1,06% | 1.752,00 |
20.12.2023 | 19,91 | 19,91 | 18,94 | 18,94 | -4,05% | 689,00 |
19.12.2023 | 19,52 | 19,74 | 19,52 | 19,74 | 0,82% | 1.727,00 |
18.12.2023 | 19,75 | 19,75 | 19,40 | 19,58 | 0,18% | 2.546,00 |
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 |
24.11.2023 | 17,24 | 17,27 | 17,05 | 17,22 | -0,46% | 3.094,00 |
23.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,14% | 10,00 |
22.11.2023 | 17,18 | 17,25 | 17,11 | 17,11 | -0,61% | 358,00 |
21.11.2023 | 17,06 | 17,21 | 16,50 | 17,21 | 1,83% | 3.648,00 |
20.11.2023 | 16,20 | 17,00 | 16,02 | 16,90 | 4,13% | 5.175,00 |
17.11.2023 | 14,55 | 16,63 | 14,51 | 16,23 | 29,27% | 17.304,00 |
16.11.2023 | 12,51 | 12,56 | 12,51 | 12,56 | -2,79% | 583,00 |
15.11.2023 | 12,40 | 12,92 | 12,40 | 12,92 | 2,54% | 2.759,00 |
14.11.2023 | 12,19 | 12,63 | 12,19 | 12,60 | 2,61% | 1.985,00 |
13.11.2023 | 12,52 | 12,75 | 12,28 | 12,28 | -2,19% | 2.556,00 |
10.11.2023 | 12,49 | 12,55 | 12,30 | 12,55 | -1,45% | 923,00 |
09.11.2023 | 12,74 | 12,74 | 12,74 | 12,74 | 0,59% | 787,00 |
08.11.2023 | 12,86 | 12,90 | 12,66 | 12,66 | -0,51% | 763,00 |
07.11.2023 | 13,05 | 13,17 | 12,73 | 12,73 | -1,55% | 1.912,00 |
06.11.2023 | 13,18 | 13,18 | 12,86 | 12,93 | -0,50% | 437,00 |
03.11.2023 | 12,59 | 12,99 | 12,59 | 12,99 | 1,76% | 7.729,00 |
02.11.2023 | 12,60 | 12,77 | 12,60 | 12,77 | 5,28% | 269,00 |
01.11.2023 | 12,22 | 12,22 | 12,13 | 12,13 | 0,54% | 160,00 |
31.10.2023 | 11,95 | 12,06 | 11,95 | 12,06 | 1,52% | 1.200,00 |
30.10.2023 | 12,02 | 12,21 | 11,88 | 11,88 | -1,66% | 919,00 |
27.10.2023 | 12,28 | 12,55 | 11,93 | 12,08 | -2,46% | 4.443,00 |