56,500€
-3,42%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 57,75 | 58,25 | 55,25 | 56,75 | -2,58% | - |
| 14.11.2024 | 57,75 | 59,25 | 56,25 | 58,25 | 0,87% | - |
| 13.11.2024 | 56,25 | 59,75 | 56,00 | 57,75 | 2,67% | - |
| 12.11.2024 | 56,50 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 11.11.2024 | 56,50 | 58,75 | 56,25 | 56,25 | 0,00% | - |
| 08.11.2024 | 56,50 | 57,50 | 54,75 | 56,25 | -0,88% | 1.000,00 |
| 07.11.2024 | 56,25 | 57,25 | 54,75 | 56,75 | 0,89% | - |
| 06.11.2024 | 53,25 | 56,25 | 52,75 | 56,25 | 8,70% | - |
| 05.11.2024 | 51,75 | 52,25 | 50,75 | 51,75 | 0,49% | - |
| 04.11.2024 | 52,25 | 52,75 | 50,75 | 51,50 | -2,83% | - |
| 01.11.2024 | 50,25 | 53,00 | 50,25 | 53,00 | 4,43% | - |
| 31.10.2024 | 50,25 | 50,75 | 48,90 | 50,75 | 1,60% | - |
| 30.10.2024 | 50,50 | 51,50 | 49,95 | 49,95 | -2,54% | - |
| 29.10.2024 | 49,90 | 51,75 | 49,70 | 51,25 | 2,40% | - |
| 28.10.2024 | 51,25 | 51,75 | 49,70 | 50,05 | -2,34% | - |
| 25.10.2024 | 51,00 | 52,75 | 50,75 | 51,25 | 0,00% | - |
| 24.10.2024 | 49,20 | 52,25 | 49,00 | 51,25 | 4,38% | - |
| 23.10.2024 | 50,50 | 51,25 | 48,60 | 49,10 | -3,25% | - |
| 22.10.2024 | 51,25 | 51,50 | 49,70 | 50,75 | -1,46% | - |
| 21.10.2024 | 50,50 | 53,50 | 50,50 | 51,50 | 1,48% | - |
| 18.10.2024 | 50,15 | 52,25 | 49,60 | 50,75 | 1,00% | - |
| 17.10.2024 | 50,05 | 50,75 | 49,70 | 50,25 | 0,00% | - |
| 16.10.2024 | 49,60 | 50,25 | 49,10 | 50,25 | 0,70% | - |
| 15.10.2024 | 50,50 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 14.10.2024 | 49,80 | 50,75 | 49,30 | 50,25 | 0,00% | - |
| 11.10.2024 | 49,20 | 50,75 | 49,20 | 50,25 | 1,11% | - |
| 10.10.2024 | 49,40 | 50,50 | 48,40 | 49,70 | 1,64% | 2.025,00 |
| 09.10.2024 | 45,50 | 49,30 | 45,50 | 48,90 | 7,47% | - |
| 08.10.2024 | 45,00 | 45,90 | 44,70 | 45,50 | 0,89% | - |
| 07.10.2024 | 45,20 | 46,30 | 44,70 | 45,10 | -1,31% | - |
| 04.10.2024 | 44,00 | 46,30 | 44,00 | 45,70 | 3,39% | - |
| 03.10.2024 | 44,60 | 45,50 | 44,10 | 44,20 | -2,86% | - |
| 02.10.2024 | 44,70 | 45,70 | 44,30 | 45,50 | 1,34% | - |
| 01.10.2024 | 46,20 | 46,50 | 44,50 | 44,90 | -3,02% | - |
| 30.09.2024 | 46,20 | 46,70 | 45,10 | 46,30 | 0,00% | - |
| 27.09.2024 | 46,10 | 46,50 | 45,50 | 46,30 | 0,43% | - |
| 26.09.2024 | 46,50 | 47,20 | 45,10 | 46,10 | -0,86% | - |
| 25.09.2024 | 47,40 | 48,00 | 46,30 | 46,50 | -2,11% | 17,00 |
| 24.09.2024 | 47,40 | 48,20 | 47,10 | 47,50 | -0,84% | - |
| 23.09.2024 | 46,40 | 48,50 | 46,40 | 47,90 | 2,57% | - |
| 20.09.2024 | 46,80 | 47,30 | 46,00 | 46,70 | -0,43% | - |
| 19.09.2024 | 46,30 | 48,50 | 46,30 | 46,90 | 1,96% | - |
| 18.09.2024 | 46,50 | 47,00 | 45,40 | 46,00 | -1,08% | - |
| 17.09.2024 | 47,50 | 48,20 | 46,10 | 46,50 | -1,69% | - |
| 16.09.2024 | 49,00 | 49,40 | 47,30 | 47,30 | -3,67% | - |
| 13.09.2024 | 48,80 | 50,05 | 48,60 | 49,10 | 0,41% | - |
| 12.09.2024 | 50,15 | 50,90 | 48,10 | 48,90 | -2,69% | - |
| 11.09.2024 | 50,50 | 51,50 | 49,30 | 50,25 | -0,99% | - |
| 10.09.2024 | 48,00 | 51,25 | 48,00 | 50,75 | 4,64% | - |
| 09.09.2024 | 48,00 | 49,70 | 47,90 | 48,50 | 1,25% | - |
| 06.09.2024 | 49,80 | 50,50 | 47,70 | 47,90 | -4,68% | - |
| 05.09.2024 | 48,60 | 51,25 | 48,60 | 50,25 | 2,34% | 160,00 |
| 04.09.2024 | 46,60 | 49,50 | 44,60 | 49,10 | 20,94% | - |
| 03.09.2024 | 42,80 | 43,40 | 40,30 | 40,60 | -5,80% | - |
| 02.09.2024 | 42,90 | 43,40 | 42,70 | 43,10 | 0,47% | - |
| 30.08.2024 | 43,30 | 44,20 | 41,90 | 42,90 | -0,69% | - |
| 29.08.2024 | 41,50 | 43,90 | 41,50 | 43,20 | 4,10% | - |
| 28.08.2024 | 41,80 | 42,60 | 40,90 | 41,50 | -1,43% | - |
| 27.08.2024 | 42,20 | 43,00 | 41,70 | 42,10 | -0,47% | - |
| 26.08.2024 | 41,60 | 42,70 | 41,50 | 42,30 | 0,95% | - |
| 23.08.2024 | 41,20 | 42,30 | 41,20 | 41,90 | 0,96% | - |
| 22.08.2024 | 42,40 | 42,80 | 41,50 | 41,50 | -2,35% | - |
| 21.08.2024 | 41,90 | 42,70 | 41,70 | 42,50 | 1,43% | 345,00 |
| 20.08.2024 | 41,60 | 42,50 | 41,50 | 41,90 | 0,24% | - |
| 19.08.2024 | 41,10 | 41,90 | 40,70 | 41,80 | 1,70% | 400,00 |
| 16.08.2024 | 40,60 | 41,50 | 40,20 | 41,10 | 0,98% | - |
| 15.08.2024 | 39,00 | 40,90 | 39,00 | 40,70 | 4,09% | - |
| 14.08.2024 | 39,80 | 40,30 | 38,30 | 39,10 | -2,49% | - |
| 13.08.2024 | 38,50 | 40,10 | 38,10 | 40,10 | 4,16% | - |
| 12.08.2024 | 38,10 | 39,50 | 38,10 | 38,50 | 0,52% | - |
| 09.08.2024 | 38,40 | 38,70 | 37,50 | 38,30 | 2,13% | - |
| 08.08.2024 | 39,20 | 40,20 | 37,30 | 37,50 | -5,06% | - |
| 07.08.2024 | 39,40 | 41,50 | 39,10 | 39,50 | 0,51% | - |
| 06.08.2024 | 40,10 | 40,30 | 38,70 | 39,30 | 1,03% | - |
| 05.08.2024 | 43,30 | 43,30 | 38,10 | 38,90 | -10,98% | - |
| 02.08.2024 | 44,60 | 44,60 | 41,60 | 43,70 | -2,89% | - |
| 01.08.2024 | 47,00 | 48,30 | 44,50 | 45,00 | -4,86% | - |
| 31.07.2024 | 46,20 | 48,10 | 45,80 | 47,30 | 1,72% | - |
| 30.07.2024 | 48,40 | 49,40 | 45,90 | 46,50 | -4,91% | 400,00 |
| 29.07.2024 | 49,40 | 50,05 | 48,30 | 48,90 | -0,81% | - |
| 26.07.2024 | 49,40 | 50,60 | 48,10 | 49,30 | 0,00% | - |
| 25.07.2024 | 48,00 | 50,75 | 47,80 | 49,30 | 2,92% | - |
| 24.07.2024 | 50,50 | 50,75 | 47,90 | 47,90 | -5,62% | - |
| 23.07.2024 | 49,20 | 51,75 | 48,80 | 50,75 | 3,36% | - |
| 22.07.2024 | 49,20 | 50,15 | 48,10 | 49,10 | -0,41% | - |
| 19.07.2024 | 48,80 | 50,15 | 48,00 | 49,30 | 1,23% | - |
| 18.07.2024 | 51,75 | 52,25 | 47,50 | 48,70 | -4,04% | 55,00 |
| 17.07.2024 | 46,00 | 54,00 | 46,00 | 50,75 | 9,61% | - |
| 16.07.2024 | 45,20 | 46,70 | 44,60 | 46,30 | 4,04% | - |
| 15.07.2024 | 46,90 | 47,20 | 43,60 | 44,50 | -4,71% | - |
| 12.07.2024 | 47,60 | 48,10 | 46,50 | 46,70 | -2,51% | 45,00 |
| 11.07.2024 | 47,00 | 48,50 | 46,50 | 47,90 | 2,13% | - |
| 10.07.2024 | 46,20 | 47,40 | 45,30 | 46,90 | 0,86% | - |
| 09.07.2024 | 49,00 | 49,30 | 45,50 | 46,50 | -4,91% | 20,00 |
| 08.07.2024 | 48,60 | 49,40 | 47,90 | 48,90 | 0,82% | 110,00 |
| 05.07.2024 | 50,25 | 50,75 | 48,30 | 48,50 | -1,82% | 30,00 |
| 04.07.2024 | 48,20 | 49,70 | 48,20 | 49,40 | -0,70% | - |
| 03.07.2024 | 47,80 | 49,75 | 47,60 | 49,75 | 3,43% | - |
| 02.07.2024 | 47,40 | 48,70 | 47,30 | 48,10 | 0,42% | 25,00 |
| 01.07.2024 | 46,30 | 47,90 | 44,90 | 47,90 | 3,01% | 100,00 |