61,750€
-0,80%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 60,75 | 60,75 | 60,50 | 60,75 | 0,83% | - |
| 27.11.2024 | 64,00 | 64,00 | 58,75 | 60,25 | -4,74% | - |
| 26.11.2024 | 63,25 | 64,25 | 62,25 | 63,25 | 0,00% | - |
| 25.11.2024 | 64,75 | 65,50 | 62,75 | 63,25 | -1,56% | - |
| 22.11.2024 | 62,50 | 64,25 | 61,75 | 64,25 | 4,05% | 77,00 |
| 21.11.2024 | 59,50 | 63,25 | 59,25 | 61,75 | 5,11% | - |
| 20.11.2024 | 58,00 | 58,75 | 56,75 | 58,75 | 1,73% | 13,00 |
| 19.11.2024 | 56,75 | 57,75 | 55,25 | 57,75 | 1,76% | - |
| 18.11.2024 | 56,75 | 57,75 | 55,25 | 56,75 | 0,00% | - |
| 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% | 185,00 |
| 13.11.2024 | 56,25 | 59,75 | 56,00 | 57,75 | 2,67% | 115,00 |
| 12.11.2024 | 56,50 | 57,25 | 55,50 | 56,25 | 0,00% | - |
| 11.11.2024 | 57,00 | 58,75 | 56,25 | 56,25 | 0,00% | - |
| 08.11.2024 | 57,00 | 58,00 | 54,75 | 56,25 | -0,88% | 19,00 |
| 07.11.2024 | 56,25 | 57,25 | 55,25 | 56,75 | 0,89% | - |
| 06.11.2024 | 53,50 | 56,25 | 52,75 | 56,25 | 8,70% | 27,00 |
| 05.11.2024 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | 27,00 |
| 04.11.2024 | 52,25 | 52,75 | 50,25 | 51,25 | -2,84% | - |
| 01.11.2024 | 50,05 | 52,75 | 50,05 | 52,75 | 6,57% | - |
| 31.10.2024 | 50,25 | 50,55 | 49,10 | 49,50 | -1,10% | - |
| 30.10.2024 | 50,75 | 51,25 | 49,80 | 50,05 | -1,86% | - |
| 29.10.2024 | 49,70 | 51,75 | 49,70 | 51,00 | 2,41% | 20,00 |
| 28.10.2024 | 51,50 | 51,75 | 49,70 | 49,80 | -2,83% | - |
| 25.10.2024 | 51,25 | 52,75 | 50,75 | 51,25 | 0,00% | 100,00 |
| 24.10.2024 | 49,30 | 52,25 | 49,00 | 51,25 | 3,96% | - |
| 23.10.2024 | 50,75 | 51,25 | 48,60 | 49,30 | -2,86% | 60,00 |
| 22.10.2024 | 51,25 | 51,25 | 49,90 | 50,75 | -1,46% | - |
| 21.10.2024 | 51,00 | 53,75 | 50,75 | 51,50 | 1,48% | 581,00 |
| 18.10.2024 | 50,15 | 52,25 | 49,70 | 50,75 | 1,20% | - |
| 17.10.2024 | 50,05 | 50,75 | 49,70 | 50,15 | 0,00% | - |
| 16.10.2024 | 49,80 | 50,50 | 49,10 | 50,15 | 0,50% | - |
| 15.10.2024 | 50,75 | 50,75 | 49,70 | 49,90 | -0,70% | - |
| 14.10.2024 | 50,15 | 50,75 | 49,30 | 50,25 | 0,20% | 201,00 |
| 11.10.2024 | 49,60 | 50,75 | 49,30 | 50,15 | 0,91% | 222,00 |
| 10.10.2024 | 49,40 | 50,25 | 48,40 | 49,70 | 1,22% | 10,00 |
| 09.10.2024 | 45,70 | 49,30 | 45,70 | 49,10 | 7,91% | - |
| 08.10.2024 | 45,00 | 45,90 | 44,70 | 45,50 | 0,89% | 50,00 |
| 07.10.2024 | 45,20 | 46,10 | 44,90 | 45,10 | -1,31% | - |
| 04.10.2024 | 44,20 | 46,20 | 44,20 | 45,70 | 3,39% | 72,00 |
| 03.10.2024 | 45,10 | 45,30 | 44,10 | 44,20 | -2,64% | - |
| 02.10.2024 | 44,90 | 45,70 | 44,30 | 45,40 | 1,11% | - |
| 01.10.2024 | 46,20 | 46,80 | 44,50 | 44,90 | -3,02% | - |
| 30.09.2024 | 46,20 | 46,70 | 45,10 | 46,30 | 0,00% | 50,00 |
| 27.09.2024 | 46,10 | 46,40 | 45,70 | 46,30 | 0,43% | - |
| 26.09.2024 | 46,60 | 47,20 | 45,10 | 46,10 | -0,86% | - |
| 25.09.2024 | 47,40 | 47,90 | 46,30 | 46,50 | -2,11% | 50,00 |
| 24.09.2024 | 47,90 | 48,10 | 47,10 | 47,50 | -0,84% | - |
| 23.09.2024 | 46,70 | 48,30 | 46,60 | 47,90 | 2,57% | 3,00 |
| 20.09.2024 | 46,80 | 47,40 | 46,10 | 46,70 | -0,43% | - |
| 19.09.2024 | 46,40 | 48,40 | 46,30 | 46,90 | 1,74% | - |
| 18.09.2024 | 46,50 | 47,00 | 45,40 | 46,10 | -0,86% | - |
| 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% | 279,00 |
| 13.09.2024 | 48,80 | 49,80 | 48,60 | 49,10 | 0,41% | 55,00 |
| 12.09.2024 | 50,15 | 50,75 | 48,10 | 48,90 | -2,69% | 18,00 |
| 11.09.2024 | 50,75 | 51,25 | 49,50 | 50,25 | -0,99% | 41,00 |
| 10.09.2024 | 48,40 | 51,25 | 48,30 | 50,75 | 4,64% | 214,00 |
| 09.09.2024 | 48,00 | 49,60 | 47,90 | 48,50 | 1,25% | - |
| 06.09.2024 | 50,15 | 50,75 | 47,70 | 47,90 | -4,68% | - |
| 05.09.2024 | 49,00 | 51,25 | 48,60 | 50,25 | 2,76% | 57,00 |
| 04.09.2024 | 47,00 | 49,50 | 44,60 | 48,90 | 20,74% | 525,00 |
| 03.09.2024 | 43,00 | 43,50 | 40,30 | 40,50 | -6,03% | - |
| 02.09.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | - |
| 30.08.2024 | 43,30 | 43,70 | 42,10 | 42,90 | -0,92% | - |
| 29.08.2024 | 41,50 | 43,90 | 41,50 | 43,30 | 4,34% | 12,00 |
| 28.08.2024 | 42,20 | 42,50 | 40,90 | 41,50 | -1,43% | - |
| 27.08.2024 | 42,60 | 43,00 | 41,70 | 42,10 | -0,47% | - |
| 26.08.2024 | 42,00 | 42,50 | 41,50 | 42,30 | 0,95% | 515,00 |