63,000$
-1,87%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 65,05 | 65,05 | 62,67 | 63,02 | -1,84% | 1.731.566,00 |
| 16.01.2025 | 63,53 | 64,94 | 63,00 | 64,20 | 2,02% | 2.051.753,00 |
| 15.01.2025 | 62,41 | 63,78 | 62,14 | 62,93 | 2,79% | 3.061.410,00 |
| 14.01.2025 | 58,34 | 61,80 | 57,59 | 61,22 | 6,71% | 2.915.451,00 |
| 13.01.2025 | 58,30 | 58,64 | 56,94 | 57,37 | -4,29% | 1.848.690,00 |
| 10.01.2025 | 61,00 | 61,20 | 59,08 | 59,94 | -2,76% | 1.910.049,00 |
| 08.01.2025 | 60,10 | 61,69 | 59,33 | 61,64 | 1,77% | 1.670.542,00 |
| 07.01.2025 | 62,78 | 63,91 | 60,12 | 60,57 | -1,61% | 2.284.848,00 |
| 06.01.2025 | 61,10 | 63,05 | 60,16 | 61,56 | 3,01% | 2.989.909,00 |
| 03.01.2025 | 57,36 | 60,00 | 57,33 | 59,76 | 6,03% | 2.875.653,00 |
| 02.01.2025 | 57,16 | 57,50 | 55,64 | 56,36 | 0,02% | 1.581.098,00 |
| 31.12.2024 | 56,36 | 56,69 | 55,70 | 56,35 | -0,21% | 1.766.630,00 |
| 30.12.2024 | 56,33 | 56,94 | 55,89 | 56,47 | -2,59% | 1.722.793,00 |
| 27.12.2024 | 58,92 | 59,33 | 56,48 | 57,97 | -2,96% | 2.036.625,00 |
| 26.12.2024 | 60,00 | 60,05 | 58,91 | 59,74 | -1,17% | 2.048.425,00 |
| 24.12.2024 | 60,43 | 60,87 | 59,51 | 60,45 | 0,73% | 1.727.499,00 |
| 23.12.2024 | 59,98 | 61,08 | 57,61 | 60,01 | 0,30% | 2.562.999,00 |
| 20.12.2024 | 55,69 | 59,94 | 55,48 | 59,83 | 7,49% | 4.623.179,00 |
| 19.12.2024 | 58,00 | 58,87 | 55,26 | 55,66 | -2,76% | 3.064.642,00 |
| 18.12.2024 | 59,10 | 60,00 | 56,30 | 57,24 | -3,21% | 4.087.007,00 |
| 17.12.2024 | 57,83 | 61,32 | 57,81 | 59,14 | 0,12% | 3.609.936,00 |
| 16.12.2024 | 58,87 | 59,60 | 58,12 | 59,07 | 0,80% | 3.618.004,00 |
| 13.12.2024 | 60,23 | 60,65 | 57,87 | 58,60 | -4,00% | 3.384.200,00 |
| 12.12.2024 | 62,30 | 63,36 | 61,01 | 61,04 | 0,59% | 3.116.164,00 |
| 11.12.2024 | 61,71 | 62,49 | 60,20 | 60,68 | -1,46% | 3.350.330,00 |
| 10.12.2024 | 64,79 | 66,72 | 60,81 | 61,58 | -7,72% | 5.332.371,00 |
| 09.12.2024 | 67,30 | 69,50 | 66,33 | 66,73 | -0,68% | 4.639.643,00 |
| 06.12.2024 | 73,50 | 73,50 | 65,78 | 67,19 | 1,74% | 12.931.924,00 |
| 05.12.2024 | 66,50 | 66,61 | 65,08 | 66,04 | -0,78% | 5.237.283,00 |
| 04.12.2024 | 66,25 | 68,48 | 65,50 | 66,56 | 4,23% | 3.454.766,00 |
| 03.12.2024 | 62,61 | 64,26 | 62,50 | 63,86 | 1,38% | 1.959.501,00 |
| 02.12.2024 | 64,09 | 64,32 | 62,46 | 62,99 | -1,19% | 2.396.363,00 |
| 29.11.2024 | 64,01 | 64,10 | 63,00 | 63,75 | -0,08% | 699.506,00 |
| 27.11.2024 | 65,65 | 65,91 | 62,02 | 63,80 | -3,87% | 2.274.164,00 |
| 26.11.2024 | 66,00 | 67,32 | 65,02 | 66,37 | 0,00% | 1.459.454,00 |
| 25.11.2024 | 68,03 | 68,69 | 65,95 | 66,37 | -0,38% | 2.537.073,00 |
| 22.11.2024 | 65,40 | 66,80 | 64,44 | 66,62 | 2,82% | 2.306.519,00 |
| 21.11.2024 | 63,51 | 66,30 | 63,51 | 64,79 | 4,25% | 376.654,00 |
| 20.11.2024 | 61,14 | 62,18 | 59,76 | 62,15 | 2,04% | 1.788.997,00 |
| 19.11.2024 | 58,85 | 61,01 | 58,52 | 60,91 | 1,58% | 1.663.637,00 |
| 18.11.2024 | 59,73 | 60,07 | 58,47 | 59,96 | 0,15% | 1.311.165,00 |
| 15.11.2024 | 61,59 | 61,59 | 58,18 | 59,87 | -2,09% | 1.605.511,00 |
| 14.11.2024 | 60,58 | 62,40 | 59,39 | 61,15 | 0,36% | 2.128.290,00 |
| 13.11.2024 | 60,15 | 63,34 | 60,15 | 60,93 | 1,63% | 1.965.003,00 |
| 12.11.2024 | 59,73 | 60,50 | 59,00 | 59,95 | -0,33% | 1.027.375,00 |
| 11.11.2024 | 61,96 | 62,58 | 60,00 | 60,15 | -0,58% | 2.490.073,00 |
| 08.11.2024 | 60,60 | 61,04 | 58,72 | 60,50 | -1,13% | 1.195.295,00 |
| 07.11.2024 | 60,09 | 61,66 | 59,15 | 61,19 | 1,63% | 1.553.490,00 |
| 06.11.2024 | 57,93 | 60,68 | 57,93 | 60,21 | 6,72% | 2.543.126,00 |
| 05.11.2024 | 55,45 | 56,99 | 55,44 | 56,42 | 0,77% | 853.769,00 |
| 04.11.2024 | 56,94 | 56,94 | 55,08 | 55,99 | -1,67% | 1.031.128,00 |
| 01.11.2024 | 55,73 | 57,34 | 54,82 | 56,94 | 5,93% | 2.165.299,00 |
| 31.10.2024 | 54,50 | 54,92 | 53,28 | 53,75 | -1,57% | 1.061.593,00 |
| 30.10.2024 | 55,37 | 55,65 | 54,21 | 54,61 | -0,22% | 1.101.757,00 |
| 29.10.2024 | 53,95 | 55,73 | 53,59 | 54,73 | 1,58% | 779.369,00 |
| 28.10.2024 | 55,53 | 55,99 | 53,71 | 53,88 | -2,25% | 1.121.132,00 |
| 25.10.2024 | 56,00 | 56,93 | 54,77 | 55,12 | -0,93% | 946.798,00 |
| 24.10.2024 | 53,93 | 56,58 | 53,82 | 55,64 | 4,86% | 1.806.757,00 |
| 23.10.2024 | 54,55 | 54,62 | 52,44 | 53,06 | -3,26% | 1.063.272,00 |
| 22.10.2024 | 55,20 | 55,20 | 53,89 | 54,85 | -1,05% | 1.401.449,00 |
| 21.10.2024 | 57,17 | 57,90 | 55,17 | 55,43 | 0,16% | 1.780.788,00 |
| 18.10.2024 | 55,19 | 56,61 | 54,33 | 55,34 | 1,67% | 1.992.137,00 |
| 17.10.2024 | 54,28 | 55,09 | 53,84 | 54,43 | 0,15% | 1.060.481,00 |
| 16.10.2024 | 54,75 | 54,75 | 53,50 | 54,35 | -0,13% | 839.693,00 |
| 15.10.2024 | 55,00 | 55,20 | 54,03 | 54,42 | -1,04% | 857.266,00 |
| 14.10.2024 | 54,96 | 55,39 | 53,74 | 54,99 | 0,48% | 828.645,00 |
| 11.10.2024 | 54,41 | 55,55 | 54,12 | 54,73 | 0,68% | 1.596.311,00 |
| 10.10.2024 | 53,25 | 55,19 | 53,25 | 54,36 | 0,97% | 1.467.351,00 |
| 09.10.2024 | 52,66 | 53,99 | 51,74 | 53,84 | 7,74% | 3.675.220,00 |
| 08.10.2024 | 49,58 | 50,28 | 49,03 | 49,97 | 1,01% | 931.657,00 |
| 07.10.2024 | 50,29 | 50,75 | 49,16 | 49,47 | -1,38% | 994.243,00 |
| 04.10.2024 | 49,80 | 50,47 | 48,93 | 50,16 | 2,96% | 1.066.734,00 |
| 03.10.2024 | 49,09 | 50,06 | 48,53 | 48,72 | -3,01% | 947.698,00 |
| 02.10.2024 | 50,04 | 50,54 | 49,53 | 50,23 | 1,15% | 1.154.895,00 |
| 01.10.2024 | 51,55 | 51,55 | 49,27 | 49,66 | -3,65% | 976.834,00 |
| 30.09.2024 | 51,38 | 52,06 | 50,22 | 51,54 | -0,21% | 979.330,00 |
| 27.09.2024 | 51,72 | 51,82 | 50,85 | 51,65 | 0,51% | 948.113,00 |
| 26.09.2024 | 52,23 | 52,45 | 50,35 | 51,39 | -0,50% | 1.062.429,00 |
| 25.09.2024 | 52,90 | 53,48 | 51,57 | 51,65 | -2,71% | 1.097.102,00 |
| 24.09.2024 | 53,45 | 53,79 | 52,52 | 53,09 | -0,17% | 1.007.394,00 |
| 23.09.2024 | 52,58 | 53,84 | 52,30 | 53,18 | 2,17% | 1.970.334,00 |
| 20.09.2024 | 51,90 | 52,50 | 51,48 | 52,05 | -0,57% | 2.041.233,00 |
| 19.09.2024 | 52,58 | 53,86 | 52,08 | 52,35 | 2,35% | 1.883.636,00 |
| 18.09.2024 | 51,12 | 52,47 | 50,54 | 51,15 | -0,93% | 1.322.148,00 |
| 17.09.2024 | 53,33 | 53,33 | 51,30 | 51,63 | -2,10% | 1.599.394,00 |
| 16.09.2024 | 54,46 | 54,46 | 52,65 | 52,74 | -3,21% | 2.226.222,00 |
| 13.09.2024 | 54,31 | 55,33 | 53,92 | 54,49 | 0,63% | 1.464.191,00 |
| 12.09.2024 | 54,42 | 54,55 | 53,12 | 54,15 | -2,06% | 1.612.162,00 |
| 11.09.2024 | 56,11 | 56,64 | 54,41 | 55,29 | -1,62% | 1.506.270,00 |
| 10.09.2024 | 53,99 | 56,33 | 53,25 | 56,20 | 5,01% | 2.398.438,00 |
| 09.09.2024 | 53,85 | 54,80 | 52,82 | 53,52 | 0,81% | 1.242.503,00 |
| 06.09.2024 | 55,75 | 56,03 | 52,86 | 53,09 | -4,94% | 2.322.643,00 |
| 05.09.2024 | 54,72 | 56,90 | 54,36 | 55,85 | 2,76% | 4.298.970,00 |
| 04.09.2024 | 50,43 | 54,88 | 50,19 | 54,35 | 21,62% | 13.550.034,00 |
| 03.09.2024 | 46,63 | 47,11 | 44,50 | 44,69 | -5,72% | 4.095.720,00 |
| 30.08.2024 | 47,97 | 48,38 | 46,43 | 47,40 | -1,02% | 3.248.887,00 |
| 29.08.2024 | 46,61 | 48,75 | 46,61 | 47,89 | 3,88% | 1.195.229,00 |
| 28.08.2024 | 46,97 | 47,34 | 45,47 | 46,10 | -1,94% | 1.514.151,00 |
| 27.08.2024 | 47,21 | 47,81 | 46,57 | 47,01 | -0,63% | 758.728,00 |
| 26.08.2024 | 46,29 | 47,57 | 46,29 | 47,31 | 0,70% | 678.807,00 |