46,360$
-3,42%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 47,87 | 48,10 | 45,98 | 46,25 | -3,65% | 2.775.100,00 |
| 27.05.2025 | 48,39 | 48,60 | 47,00 | 48,00 | 1,05% | 2.451.438,00 |
| 23.05.2025 | 46,40 | 47,81 | 46,00 | 47,50 | -0,57% | 1.868.887,00 |
| 22.05.2025 | 48,60 | 48,76 | 47,20 | 47,77 | 0,36% | 2.687.158,00 |
| 21.05.2025 | 49,70 | 50,24 | 47,27 | 47,60 | -5,10% | 3.411.573,00 |
| 20.05.2025 | 49,25 | 50,38 | 48,73 | 50,16 | 2,47% | 3.080.540,00 |
| 19.05.2025 | 50,08 | 50,40 | 48,74 | 48,95 | -4,93% | 3.873.390,00 |
| 16.05.2025 | 52,00 | 52,59 | 51,24 | 51,49 | -0,60% | 1.945.863,00 |
| 15.05.2025 | 53,18 | 53,82 | 50,78 | 51,80 | -3,05% | 2.656.816,00 |
| 14.05.2025 | 53,93 | 54,08 | 52,35 | 53,43 | 0,13% | 2.379.414,00 |
| 13.05.2025 | 52,06 | 53,60 | 51,94 | 53,36 | 2,50% | 2.293.743,00 |
| 12.05.2025 | 51,90 | 52,18 | 50,71 | 52,06 | 5,90% | 1.974.958,00 |
| 09.05.2025 | 50,23 | 50,36 | 48,44 | 49,16 | -0,75% | 2.085.631,00 |
| 08.05.2025 | 48,84 | 49,93 | 47,75 | 49,53 | 5,20% | 2.614.395,00 |
| 07.05.2025 | 46,08 | 47,50 | 46,08 | 47,08 | 1,27% | 1.593.291,00 |
| 06.05.2025 | 45,17 | 46,77 | 44,53 | 46,49 | 2,22% | 1.689.765,00 |
| 05.05.2025 | 45,86 | 47,41 | 45,43 | 45,48 | -2,30% | 2.085.296,00 |
| 02.05.2025 | 46,82 | 47,29 | 46,33 | 46,55 | -0,87% | 1.706.071,00 |
| 01.05.2025 | 48,09 | 48,44 | 46,77 | 46,96 | 0,64% | 2.116.147,00 |
| 30.04.2025 | 45,71 | 46,74 | 44,71 | 46,66 | -1,04% | 1.726.101,00 |
| 29.04.2025 | 46,72 | 47,34 | 46,35 | 47,15 | 0,40% | 1.653.159,00 |
| 28.04.2025 | 47,22 | 47,94 | 46,03 | 46,96 | -0,42% | 2.072.924,00 |
| 25.04.2025 | 45,39 | 47,47 | 45,22 | 47,16 | 3,26% | 1.567.479,00 |
| 24.04.2025 | 43,87 | 45,76 | 43,66 | 45,67 | 6,41% | 2.073.493,00 |
| 23.04.2025 | 43,94 | 45,06 | 42,86 | 42,92 | 3,30% | 2.312.411,00 |
| 22.04.2025 | 41,40 | 41,90 | 40,38 | 41,55 | 1,42% | 2.129.129,00 |
| 21.04.2025 | 42,00 | 42,23 | 39,82 | 40,97 | -4,50% | 3.374.891,00 |
| 17.04.2025 | 41,98 | 43,11 | 41,87 | 42,90 | 1,73% | 3.101.497,00 |
| 16.04.2025 | 42,54 | 43,40 | 41,41 | 42,17 | -3,39% | 3.646.006,00 |
| 15.04.2025 | 42,06 | 43,80 | 41,79 | 43,65 | 2,92% | 2.366.155,00 |
| 14.04.2025 | 43,57 | 44,04 | 42,00 | 42,41 | 1,17% | 1.904.459,00 |
| 11.04.2025 | 42,94 | 43,49 | 41,11 | 41,92 | -2,43% | 5.092.166,00 |
| 10.04.2025 | 45,03 | 45,35 | 42,31 | 42,97 | -7,17% | 3.845.587,00 |
| 09.04.2025 | 41,37 | 47,20 | 40,62 | 46,29 | 14,23% | 5.174.343,00 |
| 08.04.2025 | 44,57 | 44,95 | 39,70 | 40,52 | -5,33% | 3.722.106,00 |
| 07.04.2025 | 38,31 | 44,09 | 38,05 | 42,80 | 4,16% | 5.031.594,00 |
| 04.04.2025 | 40,80 | 41,56 | 37,90 | 41,09 | -3,32% | 4.118.924,00 |
| 03.04.2025 | 45,04 | 46,00 | 42,48 | 42,50 | -12,06% | 3.794.477,00 |
| 02.04.2025 | 46,57 | 48,88 | 46,57 | 48,33 | 1,43% | 1.419.779,00 |
| 01.04.2025 | 46,73 | 47,66 | 45,97 | 47,65 | 1,47% | 1.902.182,00 |
| 31.03.2025 | 46,25 | 47,08 | 44,68 | 46,96 | -2,93% | 3.569.210,00 |
| 28.03.2025 | 49,60 | 49,78 | 47,74 | 48,38 | -3,59% | 1.854.679,00 |
| 27.03.2025 | 50,59 | 51,13 | 49,70 | 50,18 | -2,37% | 1.277.024,00 |
| 26.03.2025 | 52,80 | 52,99 | 50,94 | 51,40 | -3,26% | 1.254.515,00 |
| 25.03.2025 | 52,50 | 53,55 | 52,40 | 53,13 | 1,94% | 1.787.267,00 |
| 24.03.2025 | 51,66 | 53,19 | 51,63 | 52,12 | 2,30% | 1.903.011,00 |
| 21.03.2025 | 50,12 | 51,36 | 49,55 | 50,95 | -0,41% | 2.473.178,00 |
| 20.03.2025 | 50,19 | 51,74 | 50,19 | 51,16 | -0,85% | 2.018.546,00 |
| 19.03.2025 | 50,25 | 52,41 | 49,57 | 51,60 | 3,43% | 1.580.821,00 |
| 18.03.2025 | 51,43 | 51,48 | 49,30 | 49,89 | -3,95% | 2.200.742,00 |
| 17.03.2025 | 51,37 | 52,65 | 51,12 | 51,94 | -0,27% | 2.002.426,00 |
| 14.03.2025 | 51,04 | 52,25 | 50,77 | 52,08 | 4,20% | 1.935.568,00 |
| 13.03.2025 | 52,24 | 52,24 | 48,69 | 49,98 | -5,32% | 2.874.127,00 |
| 12.03.2025 | 53,78 | 54,61 | 51,48 | 52,79 | 1,64% | 2.220.376,00 |
| 11.03.2025 | 50,53 | 52,52 | 49,93 | 51,94 | 1,86% | 2.590.327,00 |
| 10.03.2025 | 54,41 | 54,80 | 50,25 | 50,99 | -0,10% | 3.406.805,00 |
| 10.03.2025 | 54,41 | 54,80 | 50,25 | 51,04 | -9,47% | 3.387.965,00 |
| 07.03.2025 | 57,56 | 58,75 | 55,24 | 56,38 | -3,21% | 2.721.344,00 |
| 06.03.2025 | 59,64 | 61,16 | 57,95 | 58,25 | -5,73% | 3.081.294,00 |
| 05.03.2025 | 63,44 | 64,42 | 59,96 | 61,79 | -1,61% | 3.711.187,00 |
| 04.03.2025 | 54,40 | 63,24 | 53,55 | 62,80 | 11,64% | 10.328.501,00 |
| 03.03.2025 | 60,76 | 61,67 | 55,93 | 56,25 | -6,58% | 7.169.866,00 |
| 28.02.2025 | 59,99 | 60,56 | 58,88 | 60,21 | 0,28% | 3.094.077,00 |
| 27.02.2025 | 62,74 | 63,27 | 59,97 | 60,04 | -1,57% | 2.061.318,00 |
| 26.02.2025 | 61,45 | 62,44 | 60,81 | 61,00 | 0,33% | 1.679.128,00 |
| 25.02.2025 | 61,65 | 62,11 | 58,58 | 60,80 | -2,38% | 2.391.966,00 |
| 24.02.2025 | 64,04 | 64,14 | 60,38 | 62,28 | -2,87% | 3.120.083,00 |
| 21.02.2025 | 67,88 | 68,38 | 63,91 | 64,12 | -4,94% | 2.130.059,00 |
| 20.02.2025 | 69,30 | 69,69 | 65,71 | 67,45 | -3,39% | 3.064.115,00 |
| 19.02.2025 | 72,00 | 72,17 | 69,50 | 69,82 | -2,40% | 2.011.932,00 |
| 18.02.2025 | 68,40 | 71,76 | 67,93 | 71,54 | 5,47% | 2.604.537,00 |
| 14.02.2025 | 71,18 | 71,57 | 66,62 | 67,83 | -3,87% | 3.043.728,00 |
| 13.02.2025 | 70,73 | 70,73 | 68,83 | 70,56 | 1,10% | 2.021.388,00 |
| 12.02.2025 | 67,25 | 70,82 | 67,05 | 69,79 | 1,88% | 2.066.541,00 |
| 11.02.2025 | 70,56 | 70,66 | 68,26 | 68,50 | -3,90% | 1.948.665,00 |
| 10.02.2025 | 72,10 | 72,70 | 70,70 | 71,28 | 1,03% | 2.309.594,00 |
| 07.02.2025 | 71,88 | 72,31 | 69,91 | 70,55 | -1,26% | 2.057.527,00 |
| 06.02.2025 | 73,52 | 74,00 | 71,10 | 71,45 | -2,30% | 2.505.313,00 |
| 05.02.2025 | 71,17 | 74,04 | 71,14 | 73,14 | 2,37% | 2.607.357,00 |
| 04.02.2025 | 72,20 | 72,58 | 70,35 | 71,44 | 1,02% | 2.265.097,00 |
| 03.02.2025 | 70,00 | 71,59 | 69,34 | 70,72 | -2,80% | 2.933.866,00 |
| 31.01.2025 | 71,81 | 74,18 | 70,80 | 72,76 | 4,87% | 5.258.469,00 |
| 30.01.2025 | 68,72 | 70,03 | 68,33 | 69,38 | -1,35% | 3.114.505,00 |
| 29.01.2025 | 72,68 | 72,80 | 69,16 | 70,33 | -3,33% | 4.302.160,00 |
| 28.01.2025 | 65,47 | 72,87 | 65,41 | 72,75 | 12,34% | 7.936.998,00 |
| 27.01.2025 | 62,90 | 67,55 | 62,52 | 64,76 | -0,05% | 4.812.288,00 |
| 24.01.2025 | 64,32 | 65,38 | 63,91 | 64,79 | 1,33% | 2.400.418,00 |
| 23.01.2025 | 63,05 | 64,19 | 62,49 | 63,94 | 0,41% | 2.157.163,00 |
| 22.01.2025 | 65,31 | 65,93 | 63,61 | 63,68 | -2,14% | 2.745.218,00 |
| 21.01.2025 | 64,25 | 65,26 | 63,33 | 65,07 | 3,25% | 3.088.551,00 |
| 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% | 2.053.566,00 |
| 15.01.2025 | 62,41 | 63,78 | 62,14 | 62,93 | 2,79% | 3.166.227,00 |
| 14.01.2025 | 58,34 | 61,80 | 57,59 | 61,22 | 6,71% | 2.918.568,00 |
| 13.01.2025 | 58,30 | 58,64 | 56,94 | 57,37 | -4,29% | 1.853.358,00 |
| 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% | 2.286.427,00 |
| 06.01.2025 | 61,10 | 63,05 | 60,16 | 61,56 | 3,01% | 2.991.658,00 |
| 03.01.2025 | 57,36 | 60,00 | 57,33 | 59,76 | 6,03% | 2.875.653,00 |