59,870$
-2,09%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 61,59 | 61,59 | 58,18 | 59,87 | -2,09% | 1.581.480,00 |
| 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 | -0,61% | 2.490.073,00 |
| 08.11.2024 | 60,60 | 61,04 | 58,72 | 60,52 | -1,09% | 1.090.775,00 |
| 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% | 2.159.968,00 |
| 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% | 928.385,00 |
| 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% | 1.990.013,00 |
| 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 | -0,04% | 839.693,00 |
| 15.10.2024 | 55,00 | 55,20 | 54,03 | 54,37 | -1,13% | 760.324,00 |
| 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% | 1.589.709,00 |
| 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% | 1.059.226,00 |
| 03.10.2024 | 49,09 | 50,06 | 48,53 | 48,72 | -3,01% | 954.097,00 |
| 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% | 948.096,00 |
| 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 | 2,23% | 1.970.334,00 |
| 20.09.2024 | 51,90 | 52,50 | 51,48 | 52,02 | -0,63% | 1.180.026,00 |
| 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% | 1.456.332,00 |
| 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% | 2.279.948,00 |
| 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% | 4.096.578,00 |
| 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 |
| 23.08.2024 | 46,62 | 47,19 | 46,13 | 46,98 | 1,86% | 1.030.273,00 |
| 22.08.2024 | 46,93 | 47,12 | 46,05 | 46,12 | -2,41% | 1.651.203,00 |
| 21.08.2024 | 46,82 | 47,45 | 46,46 | 47,26 | 1,59% | 1.113.729,00 |
| 20.08.2024 | 46,84 | 47,21 | 46,19 | 46,52 | 0,35% | 1.205.767,00 |
| 19.08.2024 | 45,05 | 46,37 | 44,90 | 46,36 | 2,09% | 999.500,00 |
| 16.08.2024 | 44,41 | 45,73 | 44,25 | 45,41 | 1,36% | 1.528.653,00 |
| 15.08.2024 | 44,03 | 44,87 | 44,03 | 44,80 | 4,26% | 1.231.643,00 |
| 14.08.2024 | 44,20 | 44,34 | 42,25 | 42,97 | -2,61% | 1.504.494,00 |
| 13.08.2024 | 42,00 | 44,15 | 41,70 | 44,12 | 5,07% | 1.594.179,00 |
| 12.08.2024 | 41,86 | 43,22 | 41,63 | 41,99 | 0,70% | 1.482.709,00 |
| 09.08.2024 | 41,29 | 42,34 | 40,84 | 41,70 | 2,01% | 2.207.156,00 |
| 08.08.2024 | 42,97 | 43,04 | 40,72 | 40,88 | -5,35% | 3.611.502,00 |
| 07.08.2024 | 43,97 | 45,39 | 42,71 | 43,19 | 0,35% | 1.365.304,00 |
| 06.08.2024 | 43,19 | 44,11 | 42,31 | 43,04 | 0,87% | 1.593.641,00 |
| 05.08.2024 | 42,45 | 45,01 | 41,87 | 42,67 | -10,64% | 3.728.378,00 |
| 02.08.2024 | 46,16 | 47,77 | 45,49 | 47,75 | -1,42% | 2.045.346,00 |
| 01.08.2024 | 51,58 | 52,26 | 48,13 | 48,44 | -5,45% | 1.524.753,00 |
| 31.07.2024 | 50,95 | 52,07 | 50,38 | 51,23 | 2,21% | 1.094.517,00 |
| 30.07.2024 | 52,90 | 53,46 | 49,74 | 50,12 | -5,20% | 2.168.653,00 |
| 29.07.2024 | 53,61 | 53,61 | 52,13 | 52,87 | -0,92% | 1.389.720,00 |
| 26.07.2024 | 54,15 | 54,57 | 52,17 | 53,36 | -0,13% | 1.203.425,00 |
| 25.07.2024 | 52,50 | 55,38 | 52,14 | 53,43 | 2,89% | 1.951.801,00 |
| 24.07.2024 | 54,32 | 55,06 | 51,84 | 51,93 | -5,67% | 1.247.259,00 |
| 23.07.2024 | 54,17 | 56,12 | 54,17 | 55,05 | 2,82% | 2.492.800,00 |
| 22.07.2024 | 54,01 | 54,11 | 52,30 | 53,54 | -0,06% | 1.515.088,00 |
| 19.07.2024 | 53,49 | 54,48 | 52,82 | 53,57 | 1,06% | 1.650.865,00 |
| 18.07.2024 | 54,50 | 55,26 | 51,86 | 53,01 | -4,35% | 3.709.726,00 |
| 17.07.2024 | 56,26 | 56,50 | 53,81 | 55,42 | 9,40% | 7.474.710,00 |
| 16.07.2024 | 49,50 | 50,82 | 49,36 | 50,66 | 4,63% | 1.983.667,00 |
| 15.07.2024 | 49,75 | 50,22 | 47,66 | 48,42 | -4,97% | 2.835.048,00 |
| 12.07.2024 | 52,27 | 52,36 | 50,77 | 50,95 | -2,22% | 1.801.409,00 |
| 11.07.2024 | 51,28 | 52,71 | 50,85 | 52,11 | 2,77% | 1.805.453,00 |
| 10.07.2024 | 50,62 | 50,98 | 48,96 | 50,70 | 0,98% | 2.491.808,00 |
| 09.07.2024 | 52,78 | 52,87 | 49,16 | 50,21 | -5,26% | 2.017.599,00 |
| 08.07.2024 | 52,82 | 53,26 | 51,89 | 53,00 | 0,80% | 1.894.956,00 |
| 05.07.2024 | 53,08 | 53,80 | 52,28 | 52,58 | -1,11% | 1.608.614,00 |
| 03.07.2024 | 51,51 | 53,27 | 51,43 | 53,17 | 2,74% | 2.069.555,00 |
| 02.07.2024 | 51,36 | 52,35 | 50,72 | 51,75 | 0,80% | 2.506.781,00 |
| 01.07.2024 | 49,66 | 51,36 | 48,23 | 51,34 | 3,26% | 3.733.246,00 |
| 28.06.2024 | 49,47 | 49,94 | 48,67 | 49,72 | 0,55% | 4.458.660,00 |
| 27.06.2024 | 47,94 | 50,44 | 47,88 | 49,45 | 1,83% | 3.826.154,00 |