41,150€
0,24%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 41,25 | 41,95 | 40,30 | 41,05 | 0,00% | 12.752,00 |
| 01.09.2025 | 41,00 | 41,05 | 40,75 | 41,05 | 0,00% | - |
| 29.08.2025 | 42,50 | 43,15 | 40,85 | 41,05 | -2,38% | - |
| 28.08.2025 | 40,45 | 42,70 | 40,25 | 42,05 | 3,57% | 100,00 |
| 27.08.2025 | 39,15 | 40,65 | 38,80 | 40,60 | 7,98% | 381,00 |
| 26.08.2025 | 38,95 | 39,20 | 37,55 | 37,60 | -3,71% | - |
| 25.08.2025 | 38,80 | 39,45 | 38,25 | 39,05 | 0,77% | - |
| 22.08.2025 | 38,05 | 39,75 | 37,50 | 38,75 | 1,57% | 10,00 |
| 21.08.2025 | 37,60 | 38,35 | 36,75 | 38,15 | 1,33% | - |
| 20.08.2025 | 37,90 | 38,35 | 37,20 | 37,65 | -1,31% | 4.317,00 |
| 19.08.2025 | 38,70 | 39,45 | 37,15 | 38,15 | -1,80% | 31,00 |
| 18.08.2025 | 37,65 | 39,65 | 37,25 | 38,85 | 2,64% | 192,00 |
| 15.08.2025 | 35,35 | 37,85 | 35,05 | 37,85 | 7,53% | 1,00 |
| 14.08.2025 | 35,35 | 35,65 | 34,65 | 35,20 | -0,85% | 29,00 |
| 13.08.2025 | 33,85 | 35,50 | 33,50 | 35,50 | 5,50% | 125,00 |
| 12.08.2025 | 33,75 | 34,25 | 33,40 | 33,65 | 0,45% | 3,00 |
| 11.08.2025 | 35,00 | 35,60 | 33,50 | 33,50 | -3,74% | 30,00 |
| 08.08.2025 | 36,00 | 36,50 | 34,40 | 34,80 | -2,52% | 36,00 |
| 07.08.2025 | 37,50 | 38,45 | 35,20 | 35,70 | -4,67% | 276,00 |
| 06.08.2025 | 38,10 | 38,70 | 37,35 | 37,45 | -1,58% | 25,00 |
| 05.08.2025 | 38,35 | 38,75 | 37,35 | 38,05 | -0,26% | 200,00 |
| 04.08.2025 | 36,30 | 38,25 | 36,20 | 38,15 | 5,53% | 86,00 |
| 01.08.2025 | 38,45 | 38,45 | 35,70 | 36,15 | -5,86% | 456,00 |
| 31.07.2025 | 41,00 | 41,05 | 38,25 | 38,40 | -5,07% | 353,00 |
| 30.07.2025 | 40,90 | 41,20 | 40,00 | 40,45 | -0,98% | - |
| 29.07.2025 | 41,80 | 42,55 | 39,95 | 40,85 | -2,27% | 6,00 |
| 28.07.2025 | 41,10 | 42,00 | 40,15 | 41,80 | 2,45% | - |
| 25.07.2025 | 40,00 | 40,95 | 39,70 | 40,80 | 2,38% | 433,00 |
| 24.07.2025 | 40,00 | 40,50 | 39,35 | 39,85 | -0,50% | 17,00 |
| 23.07.2025 | 39,25 | 40,35 | 39,05 | 40,05 | 2,04% | 966,00 |
| 22.07.2025 | 38,55 | 39,75 | 38,05 | 39,25 | 1,82% | 252,00 |
| 21.07.2025 | 39,10 | 40,00 | 38,45 | 38,55 | -1,15% | 130,00 |
| 18.07.2025 | 37,90 | 39,05 | 37,65 | 39,00 | 3,04% | 100,00 |
| 17.07.2025 | 36,80 | 37,85 | 36,65 | 37,85 | 3,42% | - |
| 16.07.2025 | 36,55 | 37,05 | 35,60 | 36,60 | -1,61% | 25,00 |
| 15.07.2025 | 36,85 | 38,10 | 36,70 | 37,20 | 1,78% | 176,00 |
| 14.07.2025 | 35,95 | 37,15 | 35,85 | 36,55 | 1,53% | 100,00 |
| 11.07.2025 | 38,75 | 39,05 | 0,00 | 36,00 | -6,86% | 41,00 |
| 10.07.2025 | 39,75 | 40,25 | 38,40 | 38,65 | -3,38% | 100,00 |
| 09.07.2025 | 39,90 | 40,15 | 39,25 | 40,00 | 0,38% | - |
| 08.07.2025 | 39,65 | 40,80 | 39,35 | 39,85 | 0,38% | 50,00 |
| 07.07.2025 | 39,30 | 39,75 | 38,45 | 39,70 | 3,12% | 105,00 |
| 04.07.2025 | 39,15 | 39,30 | 38,50 | 38,50 | -2,41% | 100,00 |
| 03.07.2025 | 38,35 | 39,60 | 38,30 | 39,45 | 3,00% | 33,00 |
| 02.07.2025 | 38,45 | 39,50 | 37,80 | 38,30 | -0,65% | 45,00 |
| 01.07.2025 | 38,35 | 38,80 | 37,20 | 38,55 | 0,52% | - |
| 30.06.2025 | 38,75 | 39,95 | 38,00 | 38,35 | -0,78% | - |
| 27.06.2025 | 38,25 | 38,95 | 37,60 | 38,65 | 2,11% | - |
| 26.06.2025 | 36,60 | 38,05 | 35,75 | 37,85 | 3,56% | - |
| 25.06.2025 | 36,90 | 37,45 | 36,20 | 36,55 | -0,81% | - |
| 24.06.2025 | 35,60 | 36,95 | 35,40 | 36,85 | 4,69% | - |
| 23.06.2025 | 35,35 | 35,80 | 34,65 | 35,20 | -0,56% | 70,00 |
| 20.06.2025 | 36,30 | 36,95 | 35,30 | 35,40 | -2,07% | - |
| 19.06.2025 | 36,50 | 36,50 | 36,15 | 36,15 | -1,36% | - |
| 18.06.2025 | 36,20 | 36,95 | 36,00 | 36,65 | 0,41% | 80,00 |
| 17.06.2025 | 36,20 | 36,95 | 35,85 | 36,50 | 0,27% | 410,00 |
| 16.06.2025 | 36,10 | 36,75 | 35,25 | 36,40 | 1,96% | 931,00 |
| 13.06.2025 | 37,40 | 37,55 | 35,55 | 35,70 | -5,43% | 536,00 |
| 12.06.2025 | 37,90 | 39,00 | 36,85 | 37,75 | 0,00% | 210,00 |
| 11.06.2025 | 37,25 | 39,40 | 36,25 | 37,75 | -11,07% | 926,00 |
| 10.06.2025 | 42,75 | 43,55 | 41,90 | 42,45 | -0,47% | 2,00 |
| 09.06.2025 | 43,40 | 44,30 | 42,45 | 42,65 | -0,47% | 324,00 |
| 06.06.2025 | 43,55 | 44,55 | 42,70 | 42,85 | 0,47% | 290,00 |
| 05.06.2025 | 41,55 | 43,70 | 41,55 | 42,65 | 2,65% | 62,00 |
| 04.06.2025 | 41,15 | 41,80 | 40,80 | 41,55 | 1,22% | 143,00 |
| 03.06.2025 | 39,75 | 41,20 | 39,55 | 41,05 | 3,27% | - |
| 02.06.2025 | 40,00 | 40,40 | 38,90 | 39,75 | -1,00% | - |
| 30.05.2025 | 40,40 | 40,60 | 39,45 | 40,15 | 0,00% | - |
| 29.05.2025 | 42,50 | 42,50 | 39,95 | 40,15 | -1,95% | - |
| 28.05.2025 | 42,50 | 42,70 | 40,80 | 40,95 | -3,31% | 529,00 |
| 27.05.2025 | 42,85 | 43,45 | 41,50 | 42,35 | -0,82% | 161,00 |
| 26.05.2025 | 42,10 | 42,70 | 42,10 | 42,70 | 2,03% | - |
| 23.05.2025 | 42,45 | 43,00 | 40,75 | 41,85 | -1,06% | 62,00 |
| 22.05.2025 | 42,80 | 43,85 | 41,80 | 42,30 | 0,48% | - |
| 21.05.2025 | 44,10 | 44,45 | 41,70 | 42,10 | -5,29% | 295,00 |
| 20.05.2025 | 44,00 | 44,70 | 43,40 | 44,45 | 2,18% | - |
| 19.05.2025 | 45,20 | 45,30 | 43,40 | 43,50 | -5,84% | 50,00 |
| 16.05.2025 | 46,50 | 47,25 | 46,00 | 46,20 | -0,22% | - |
| 15.05.2025 | 47,50 | 47,90 | 45,40 | 46,30 | -3,34% | 40,00 |
| 14.05.2025 | 48,15 | 49,00 | 46,75 | 47,90 | 0,31% | 152,00 |
| 13.05.2025 | 46,65 | 47,90 | 46,40 | 47,75 | 1,81% | 758,00 |
| 12.05.2025 | 44,70 | 47,90 | 44,35 | 46,90 | 7,45% | 738,00 |
| 09.05.2025 | 44,00 | 45,50 | 43,00 | 43,65 | -1,36% | - |
| 08.05.2025 | 42,70 | 44,50 | 41,65 | 44,25 | 6,24% | - |
| 07.05.2025 | 41,20 | 42,00 | 40,60 | 41,65 | 1,83% | 101,00 |
| 06.05.2025 | 40,05 | 41,25 | 39,30 | 40,90 | 1,74% | 100,00 |
| 05.05.2025 | 41,30 | 41,85 | 40,15 | 40,20 | -2,31% | 100,00 |
| 02.05.2025 | 40,60 | 41,70 | 39,80 | 41,15 | -0,12% | 3,00 |
| 30.04.2025 | 41,35 | 41,55 | 39,55 | 41,20 | -0,48% | - |
| 29.04.2025 | 41,40 | 41,65 | 40,65 | 41,40 | 0,61% | - |
| 28.04.2025 | 41,40 | 42,10 | 40,40 | 41,15 | -0,96% | - |
| 25.04.2025 | 40,75 | 41,75 | 39,75 | 41,55 | 3,62% | 50,00 |
| 24.04.2025 | 38,75 | 40,20 | 37,05 | 40,10 | 5,80% | 3,00 |
| 23.04.2025 | 37,65 | 39,70 | 37,60 | 37,90 | 4,26% | 23,00 |
| 22.04.2025 | 35,55 | 36,60 | 35,15 | 36,35 | -3,58% | 384,00 |
| 17.04.2025 | 37,45 | 37,90 | 36,60 | 37,70 | 1,89% | - |
| 16.04.2025 | 38,00 | 38,40 | 36,30 | 37,00 | -4,52% | 53,00 |
| 15.04.2025 | 37,50 | 38,85 | 36,95 | 38,75 | 3,75% | - |
| 14.04.2025 | 37,35 | 39,10 | 37,05 | 37,35 | 1,08% | 13,00 |
| 11.04.2025 | 38,45 | 38,60 | 36,20 | 36,95 | -3,65% | 100,00 |