40,450€
1,13%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 42,50 | 42,50 | 40,00 | 40,15 | -2,07% | - |
| 28.05.2025 | 42,50 | 42,70 | 40,75 | 41,00 | -3,19% | - |
| 27.05.2025 | 42,85 | 43,30 | 41,50 | 42,35 | -0,82% | - |
| 26.05.2025 | 42,15 | 42,70 | 42,15 | 42,70 | 2,15% | 50,00 |
| 23.05.2025 | 42,20 | 43,10 | 40,75 | 41,80 | -1,18% | 200,00 |
| 22.05.2025 | 41,60 | 43,80 | 41,60 | 42,30 | 0,59% | - |
| 21.05.2025 | 43,50 | 44,45 | 41,75 | 42,05 | -5,51% | 48,00 |
| 20.05.2025 | 43,80 | 44,80 | 43,35 | 44,50 | 2,18% | - |
| 19.05.2025 | 45,20 | 45,20 | 43,40 | 43,55 | -5,74% | 225,00 |
| 16.05.2025 | 46,20 | 47,25 | 46,00 | 46,20 | -0,22% | - |
| 15.05.2025 | 47,45 | 47,80 | 45,40 | 46,30 | -3,14% | - |
| 14.05.2025 | 47,70 | 49,20 | 46,65 | 47,80 | 0,21% | 300,00 |
| 13.05.2025 | 46,20 | 47,90 | 46,10 | 47,70 | 1,71% | 599,00 |
| 12.05.2025 | 44,30 | 47,60 | 44,20 | 46,90 | 7,45% | - |
| 09.05.2025 | 43,90 | 45,00 | 43,00 | 43,65 | -1,13% | - |
| 08.05.2025 | 41,40 | 44,50 | 41,40 | 44,15 | 6,00% | - |
| 07.05.2025 | 41,10 | 42,00 | 40,35 | 41,65 | 1,96% | - |
| 06.05.2025 | 40,35 | 41,25 | 39,35 | 40,85 | 1,62% | - |
| 05.05.2025 | 41,30 | 41,75 | 40,10 | 40,20 | -2,43% | 18,00 |
| 02.05.2025 | 39,85 | 41,70 | 39,65 | 41,20 | 0,12% | - |
| 30.04.2025 | 41,45 | 41,55 | 39,50 | 41,15 | -0,60% | - |
| 29.04.2025 | 41,25 | 41,65 | 40,70 | 41,40 | 0,73% | 6,00 |
| 28.04.2025 | 41,45 | 42,10 | 40,40 | 41,10 | -1,08% | - |
| 25.04.2025 | 40,70 | 41,75 | 39,75 | 41,55 | 3,62% | - |
| 24.04.2025 | 38,75 | 40,25 | 37,25 | 40,10 | 5,94% | - |
| 23.04.2025 | 37,65 | 39,70 | 37,60 | 37,85 | 4,13% | 60,00 |
| 22.04.2025 | 35,60 | 36,60 | 35,20 | 36,35 | -3,71% | - |
| 17.04.2025 | 37,45 | 38,00 | 36,60 | 37,75 | 1,89% | - |
| 16.04.2025 | 38,00 | 38,40 | 36,30 | 37,05 | -4,26% | - |
| 15.04.2025 | 37,50 | 38,85 | 36,95 | 38,70 | 3,61% | - |
| 14.04.2025 | 37,35 | 39,00 | 36,95 | 37,35 | 1,08% | 240,00 |
| 11.04.2025 | 38,40 | 38,60 | 36,20 | 36,95 | -3,65% | 30,00 |
| 10.04.2025 | 42,00 | 42,35 | 37,85 | 38,35 | -9,34% | - |
| 09.04.2025 | 35,95 | 43,00 | 35,10 | 42,30 | 14,48% | - |
| 08.04.2025 | 40,20 | 41,35 | 36,25 | 36,95 | -5,62% | - |
| 07.04.2025 | 36,15 | 40,25 | 33,50 | 39,15 | 4,12% | 12,00 |
| 04.04.2025 | 38,40 | 39,20 | 34,60 | 37,60 | -2,34% | 895,00 |
| 03.04.2025 | 43,00 | 43,10 | 38,50 | 38,50 | -13,48% | - |
| 02.04.2025 | 44,10 | 45,10 | 43,10 | 44,50 | 0,91% | - |
| 01.04.2025 | 42,80 | 44,20 | 42,60 | 44,10 | 1,85% | - |
| 31.03.2025 | 44,80 | 44,90 | 41,30 | 43,30 | -2,26% | - |
| 28.03.2025 | 46,40 | 46,80 | 44,00 | 44,30 | -6,34% | - |
| 27.03.2025 | 47,90 | 47,90 | 45,90 | 47,30 | -1,46% | - |
| 26.03.2025 | 49,20 | 51,25 | 47,20 | 48,00 | -3,32% | - |
| 25.03.2025 | 47,80 | 49,75 | 47,80 | 49,65 | 2,37% | - |
| 24.03.2025 | 47,00 | 49,20 | 47,00 | 48,50 | 2,97% | - |
| 21.03.2025 | 47,20 | 47,50 | 45,70 | 47,10 | 0,86% | - |
| 20.03.2025 | 47,50 | 47,70 | 46,30 | 46,70 | -2,10% | - |
| 19.03.2025 | 45,60 | 48,10 | 45,60 | 47,70 | 4,84% | 35,00 |
| 18.03.2025 | 47,60 | 47,90 | 45,20 | 45,50 | -5,41% | - |
| 17.03.2025 | 47,60 | 48,40 | 46,80 | 48,10 | -1,33% | 70,00 |
| 14.03.2025 | 46,30 | 49,05 | 46,30 | 48,75 | 5,52% | 2.000,00 |
| 13.03.2025 | 48,50 | 48,70 | 45,00 | 46,20 | -5,13% | 10,00 |
| 12.03.2025 | 48,00 | 50,05 | 47,20 | 48,70 | 3,62% | - |
| 11.03.2025 | 46,70 | 48,00 | 45,80 | 47,00 | -8,74% | 400,00 |
| 10.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 07.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 06.03.2025 | 56,50 | 56,50 | 53,50 | 53,50 | -6,14% | - |
| 05.03.2025 | 59,50 | 60,00 | 57,00 | 57,00 | -3,39% | 70,00 |
| 04.03.2025 | 54,00 | 59,00 | 50,00 | 59,00 | 2,61% | 1.115,00 |
| 03.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 28.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 27.02.2025 | 58,50 | 58,50 | 58,00 | 58,00 | 0,00% | - |
| 26.02.2025 | 57,50 | 58,00 | 57,50 | 58,00 | -1,69% | - |
| 24.02.2025 | 60,50 | 60,50 | 59,00 | 59,00 | -3,28% | 25,00 |
| 21.02.2025 | 63,50 | 63,50 | 60,50 | 61,00 | -9,63% | 186,00 |
| 20.02.2025 | 66,50 | 67,50 | 66,50 | 67,50 | 1,50% | 150,00 |
| 19.02.2025 | 67,50 | 67,50 | 66,50 | 66,50 | -1,48% | - |
| 18.02.2025 | 66,00 | 67,50 | 66,00 | 67,50 | 3,85% | - |
| 17.02.2025 | 64,00 | 65,00 | 64,00 | 65,00 | -2,99% | - |
| 14.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 13.02.2025 | 66,50 | 67,00 | 66,00 | 67,00 | -0,74% | - |
| 12.02.2025 | 65,50 | 67,50 | 65,50 | 67,50 | -1,46% | - |
| 11.02.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 10.02.2025 | 69,00 | 69,00 | 68,00 | 68,50 | 1,48% | 250,00 |
| 07.02.2025 | 68,00 | 68,00 | 67,50 | 67,50 | -1,46% | 1.000,00 |
| 06.02.2025 | 70,00 | 70,00 | 68,50 | 68,50 | -3,52% | - |
| 05.02.2025 | 68,00 | 71,00 | 68,00 | 71,00 | 2,90% | 146,00 |
| 04.02.2025 | 70,00 | 71,50 | 68,50 | 69,00 | 0,73% | 158,00 |
| 03.02.2025 | 70,50 | 70,50 | 68,50 | 68,50 | -1,44% | 73,00 |
| 31.01.2025 | 67,50 | 69,50 | 67,50 | 69,50 | 4,51% | 1.200,00 |
| 30.01.2025 | 66,00 | 66,50 | 65,50 | 66,50 | -2,21% | - |
| 29.01.2025 | 70,00 | 71,00 | 67,50 | 68,00 | 7,94% | 94,00 |
| 28.01.2025 | 61,50 | 63,00 | 61,50 | 63,00 | 4,13% | 32,00 |
| 27.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 24.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 23.01.2025 | 61,00 | 61,00 | 60,50 | 60,50 | -1,63% | - |
| 22.01.2025 | 62,50 | 62,50 | 61,00 | 61,50 | -1,60% | - |
| 21.01.2025 | 60,50 | 62,50 | 60,50 | 62,50 | 3,31% | 30,00 |
| 20.01.2025 | 61,00 | 61,00 | 60,50 | 60,50 | -2,42% | 82,00 |
| 17.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 16.01.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 0,81% | 142,00 |
| 15.01.2025 | 58,00 | 61,50 | 58,00 | 61,50 | 4,24% | 133,00 |
| 14.01.2025 | 56,00 | 59,00 | 56,00 | 59,00 | 6,31% | - |
| 13.01.2025 | 58,00 | 58,00 | 55,50 | 55,50 | -4,31% | 150,00 |
| 10.01.2025 | 60,00 | 60,50 | 58,00 | 58,00 | -4,92% | 1.010,00 |
| 09.01.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 5,17% | 50,00 |
| 08.01.2025 | 58,50 | 60,00 | 58,00 | 58,00 | -4,13% | 145,00 |
| 07.01.2025 | 59,00 | 60,50 | 59,00 | 60,50 | 1,68% | 30,00 |
| 06.01.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 2,59% | 50,00 |