41,800€
0,60%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 41,40 | 41,85 | 41,40 | 41,80 | 0,60% | - |
| 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 |
| 10.04.2025 | 42,10 | 42,35 | 37,85 | 38,35 | -9,45% | - |
| 09.04.2025 | 35,95 | 43,00 | 35,70 | 42,35 | 14,61% | - |
| 08.04.2025 | 40,25 | 41,15 | 36,25 | 36,95 | -5,86% | 250,00 |
| 07.04.2025 | 36,10 | 40,25 | 33,30 | 39,25 | 4,95% | 1.000,00 |
| 04.04.2025 | 38,40 | 38,40 | 34,60 | 37,40 | -3,36% | 285,00 |
| 03.04.2025 | 42,40 | 43,10 | 38,50 | 38,70 | -13,23% | 471,00 |
| 02.04.2025 | 44,20 | 45,00 | 43,10 | 44,60 | 1,13% | 100,00 |
| 01.04.2025 | 43,20 | 44,10 | 42,60 | 44,10 | 1,38% | 84,00 |
| 31.03.2025 | 44,50 | 44,50 | 41,40 | 43,50 | -1,58% | 120,00 |
| 28.03.2025 | 46,50 | 46,80 | 44,00 | 44,20 | -4,95% | 2,00 |
| 27.03.2025 | 47,70 | 47,90 | 46,10 | 46,50 | -2,72% | - |
| 26.03.2025 | 49,20 | 51,25 | 47,20 | 47,80 | -3,63% | - |
| 25.03.2025 | 48,20 | 49,60 | 48,00 | 49,60 | 2,69% | 25,00 |
| 24.03.2025 | 47,40 | 49,20 | 47,40 | 48,30 | 2,55% | - |
| 21.03.2025 | 47,20 | 47,50 | 45,80 | 47,10 | 0,64% | - |
| 20.03.2025 | 47,50 | 47,70 | 46,30 | 46,80 | -1,06% | 75,00 |
| 19.03.2025 | 45,80 | 48,00 | 45,20 | 47,30 | 3,50% | - |
| 18.03.2025 | 47,60 | 47,90 | 45,20 | 45,70 | -4,19% | 320,00 |
| 17.03.2025 | 47,80 | 48,60 | 47,10 | 47,70 | -0,21% | 11,00 |
| 14.03.2025 | 46,50 | 48,00 | 46,30 | 47,80 | 3,46% | 50,00 |
| 13.03.2025 | 48,50 | 48,70 | 45,00 | 46,20 | -4,74% | 150,00 |
| 12.03.2025 | 48,00 | 49,85 | 47,20 | 48,50 | 3,41% | - |
| 11.03.2025 | 46,50 | 48,10 | 45,90 | 46,90 | -0,21% | 70,00 |
| 10.03.2025 | 51,25 | 52,00 | 46,50 | 47,00 | -9,62% | - |
| 07.03.2025 | 54,00 | 54,50 | 51,00 | 52,00 | -3,70% | 175,00 |
| 06.03.2025 | 57,00 | 57,50 | 53,50 | 54,00 | -5,26% | - |
| 05.03.2025 | 60,00 | 60,00 | 55,50 | 57,00 | -4,20% | 130,00 |
| 04.03.2025 | 54,50 | 59,50 | 49,00 | 59,50 | 10,70% | 40,00 |
| 03.03.2025 | 58,00 | 59,25 | 53,50 | 53,75 | -7,33% | 97,00 |
| 28.02.2025 | 59,00 | 59,50 | 56,25 | 58,00 | 0,43% | 372,00 |
| 27.02.2025 | 58,75 | 60,75 | 57,75 | 57,75 | -0,43% | - |
| 26.02.2025 | 58,00 | 60,00 | 58,00 | 58,00 | 0,00% | 153,00 |
| 25.02.2025 | 59,75 | 60,00 | 55,75 | 58,00 | -2,52% | 113,00 |
| 24.02.2025 | 61,50 | 61,75 | 57,75 | 59,50 | -2,86% | 105,00 |
| 21.02.2025 | 64,50 | 65,25 | 61,00 | 61,25 | -5,04% | 175,00 |
| 20.02.2025 | 66,75 | 67,50 | 63,00 | 64,50 | -3,73% | 10,00 |
| 19.02.2025 | 68,50 | 69,25 | 66,75 | 67,00 | -2,19% | 348,00 |
| 18.02.2025 | 65,25 | 68,75 | 65,00 | 68,50 | 3,40% | 200,00 |
| 17.02.2025 | 64,75 | 67,50 | 64,50 | 66,25 | 2,71% | 122,00 |
| 14.02.2025 | 67,50 | 68,25 | 63,50 | 64,50 | -4,44% | 168,00 |
| 13.02.2025 | 68,25 | 68,75 | 66,00 | 67,50 | 0,37% | 7,00 |
| 12.02.2025 | 66,25 | 68,25 | 64,25 | 67,25 | 1,89% | 30,00 |
| 11.02.2025 | 69,00 | 69,50 | 65,75 | 66,00 | -4,35% | 74,00 |
| 10.02.2025 | 69,75 | 70,25 | 67,00 | 69,00 | 1,10% | 100,00 |
| 07.02.2025 | 68,75 | 71,00 | 67,75 | 68,25 | -0,73% | 70,00 |
| 06.02.2025 | 70,50 | 71,75 | 68,25 | 68,75 | -2,14% | 205,00 |
| 05.02.2025 | 69,25 | 71,25 | 68,25 | 70,25 | 2,18% | 40,00 |
| 04.02.2025 | 69,25 | 71,00 | 67,75 | 68,75 | 0,00% | 208,00 |
| 03.02.2025 | 67,75 | 70,50 | 66,25 | 68,75 | -1,43% | 422,00 |
| 31.01.2025 | 69,25 | 71,25 | 68,25 | 69,75 | 4,89% | 283,00 |
| 30.01.2025 | 66,75 | 67,75 | 65,50 | 66,50 | -1,85% | 247,00 |
| 29.01.2025 | 70,50 | 70,75 | 66,25 | 67,75 | -2,87% | 714,00 |
| 28.01.2025 | 62,50 | 69,75 | 61,25 | 69,75 | 12,96% | 220,00 |
| 27.01.2025 | 60,50 | 64,25 | 57,25 | 61,75 | 0,41% | 564,00 |
| 24.01.2025 | 61,25 | 62,00 | 61,00 | 61,50 | 0,41% | - |
| 23.01.2025 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | 100,00 |
| 22.01.2025 | 63,00 | 63,75 | 61,25 | 61,25 | -2,39% | 322,00 |
| 21.01.2025 | 61,25 | 62,75 | 61,00 | 62,75 | 3,29% | 159,00 |
| 20.01.2025 | 61,25 | 61,75 | 60,50 | 60,75 | -0,82% | 40,00 |
| 17.01.2025 | 62,50 | 64,25 | 60,75 | 61,25 | -1,61% | 68,00 |
| 16.01.2025 | 61,75 | 63,25 | 61,25 | 62,25 | 1,63% | 250,00 |
| 15.01.2025 | 59,00 | 62,00 | 58,75 | 61,25 | 3,38% | 116,00 |
| 14.01.2025 | 56,50 | 59,75 | 56,00 | 59,25 | 5,33% | - |
| 13.01.2025 | 58,25 | 58,75 | 55,75 | 56,25 | -4,26% | 156,00 |
| 10.01.2025 | 60,75 | 62,00 | 57,75 | 58,75 | -2,89% | 103,00 |
| 09.01.2025 | 60,25 | 61,75 | 60,25 | 60,50 | 1,26% | 281,00 |
| 08.01.2025 | 58,75 | 60,25 | 57,75 | 59,75 | 1,70% | 120,00 |
| 07.01.2025 | 59,25 | 61,50 | 58,25 | 58,75 | -0,84% | - |
| 06.01.2025 | 58,25 | 60,75 | 58,25 | 59,25 | 1,72% | 845,00 |
| 03.01.2025 | 55,25 | 58,25 | 55,25 | 58,25 | 5,91% | 423,00 |
| 02.01.2025 | 55,00 | 56,50 | 54,25 | 55,00 | 0,00% | 1.220,00 |
| 30.12.2024 | 55,25 | 57,25 | 55,00 | 55,00 | 1,38% | 208,00 |
| 27.12.2024 | 57,50 | 58,25 | 54,25 | 54,25 | -6,06% | 47,00 |
| 23.12.2024 | 58,25 | 59,50 | 55,75 | 57,75 | 0,87% | 97,00 |
| 20.12.2024 | 53,75 | 57,25 | 51,75 | 57,25 | 6,51% | - |
| 19.12.2024 | 54,75 | 57,25 | 53,25 | 53,75 | -2,71% | - |
| 18.12.2024 | 56,00 | 58,00 | 54,25 | 55,25 | -1,78% | 63,00 |
| 17.12.2024 | 56,25 | 58,25 | 54,25 | 56,25 | 0,00% | - |
| 16.12.2024 | 56,50 | 57,25 | 55,50 | 56,25 | 0,45% | 205,00 |
| 13.12.2024 | 58,75 | 60,00 | 55,00 | 56,00 | -3,86% | 117,00 |
| 12.12.2024 | 57,75 | 60,25 | 57,50 | 58,25 | 0,87% | 200,00 |
| 11.12.2024 | 58,75 | 60,00 | 57,25 | 57,75 | -1,70% | 20,00 |
| 10.12.2024 | 63,00 | 63,50 | 57,75 | 58,75 | -7,11% | 206,00 |
| 09.12.2024 | 64,25 | 65,75 | 63,00 | 63,25 | -0,78% | 239,00 |
| 06.12.2024 | 67,25 | 71,25 | 62,25 | 63,75 | 2,41% | 1.229,00 |
| 05.12.2024 | 63,75 | 64,25 | 61,75 | 62,25 | -1,58% | 15,00 |
| 04.12.2024 | 62,25 | 64,75 | 62,25 | 63,25 | 4,12% | - |
| 03.12.2024 | 60,00 | 61,25 | 59,25 | 60,75 | 0,83% | - |
| 02.12.2024 | 60,25 | 61,50 | 59,75 | 60,25 | 0,00% | 421,00 |
| 29.11.2024 | 60,50 | 61,25 | 59,75 | 60,25 | -0,82% | - |