40,950€
0,61%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 41,30 | 41,95 | 40,20 | 41,20 | 1,23% | - |
| 01.09.2025 | 40,50 | 40,70 | 40,50 | 40,70 | -0,73% | - |
| 29.08.2025 | 42,10 | 43,30 | 41,00 | 41,00 | -2,84% | 1.116,00 |
| 28.08.2025 | 40,10 | 42,20 | 40,00 | 42,20 | 8,48% | 100,00 |
| 27.08.2025 | 38,60 | 38,90 | 38,60 | 38,90 | 1,04% | - |
| 26.08.2025 | 38,60 | 38,60 | 38,50 | 38,50 | 1,32% | - |
| 25.08.2025 | 38,30 | 38,40 | 37,80 | 38,00 | -1,94% | 839,00 |
| 22.08.2025 | 38,15 | 39,85 | 38,00 | 38,75 | 5,30% | - |
| 21.08.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,34% | - |
| 20.08.2025 | 37,50 | 37,50 | 36,60 | 37,30 | -0,53% | 320,00 |
| 19.08.2025 | 38,30 | 38,30 | 37,50 | 37,50 | -3,10% | 75,00 |
| 18.08.2025 | 37,90 | 38,70 | 37,30 | 38,70 | 11,53% | 619,00 |
| 15.08.2025 | 34,90 | 34,90 | 34,70 | 34,70 | 0,87% | - |
| 14.08.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -1,43% | - |
| 13.08.2025 | 33,60 | 34,90 | 33,40 | 34,90 | 2,95% | 698,00 |
| 12.08.2025 | 33,60 | 34,10 | 33,10 | 33,90 | -2,31% | 650,00 |
| 11.08.2025 | 35,20 | 35,20 | 34,50 | 34,70 | -2,80% | 50,00 |
| 08.08.2025 | 35,60 | 35,70 | 35,60 | 35,70 | -1,38% | - |
| 07.08.2025 | 37,10 | 37,60 | 36,20 | 36,20 | -3,72% | 150,00 |
| 06.08.2025 | 37,70 | 37,80 | 37,60 | 37,60 | -2,59% | 20,00 |
| 05.08.2025 | 37,90 | 38,60 | 37,90 | 38,60 | 2,93% | 10,00 |
| 04.08.2025 | 36,70 | 37,50 | 35,80 | 37,50 | 2,46% | 485,00 |
| 01.08.2025 | 38,10 | 38,10 | 36,60 | 36,60 | -8,50% | - |
| 31.07.2025 | 40,50 | 40,50 | 40,00 | 40,00 | -0,99% | - |
| 30.07.2025 | 41,30 | 41,30 | 40,30 | 40,40 | -2,88% | 15,00 |
| 29.07.2025 | 41,50 | 41,60 | 41,50 | 41,60 | 1,71% | - |
| 28.07.2025 | 38,00 | 40,90 | 38,00 | 40,90 | 3,54% | 80,00 |
| 25.07.2025 | 39,40 | 39,50 | 39,40 | 39,50 | -0,25% | - |
| 24.07.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 1,80% | - |
| 23.07.2025 | 38,90 | 38,90 | 38,80 | 38,90 | 1,57% | - |
| 22.07.2025 | 38,00 | 38,30 | 38,00 | 38,30 | -3,04% | - |
| 21.07.2025 | 38,90 | 39,50 | 38,60 | 39,50 | 5,33% | 240,00 |
| 18.07.2025 | 37,10 | 37,50 | 37,10 | 37,50 | 3,02% | - |
| 17.07.2025 | 36,40 | 37,60 | 36,30 | 36,40 | 0,28% | 200,00 |
| 16.07.2025 | 36,70 | 36,70 | 36,30 | 36,30 | -1,63% | - |
| 15.07.2025 | 36,30 | 36,90 | 36,30 | 36,90 | 1,10% | - |
| 14.07.2025 | 35,50 | 36,60 | 35,50 | 36,50 | -3,18% | 167,00 |
| 11.07.2025 | 38,50 | 38,50 | 37,70 | 37,70 | -4,80% | 19,00 |
| 10.07.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 09.07.2025 | 39,50 | 39,60 | 39,20 | 39,60 | -0,75% | 126,00 |
| 08.07.2025 | 39,40 | 39,90 | 39,20 | 39,90 | 2,05% | 100,00 |
| 07.07.2025 | 39,00 | 39,10 | 39,00 | 39,10 | 1,03% | - |
| 04.07.2025 | 39,10 | 39,10 | 38,60 | 38,70 | 1,57% | 56,00 |
| 03.07.2025 | 37,90 | 39,30 | 37,90 | 38,10 | 0,26% | 184,00 |
| 02.07.2025 | 38,30 | 38,30 | 38,00 | 38,00 | -2,06% | - |
| 01.07.2025 | 37,90 | 38,80 | 37,50 | 38,80 | 0,78% | 38,00 |
| 30.06.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 2,67% | - |
| 27.06.2025 | 38,40 | 38,40 | 37,50 | 37,50 | 3,59% | 10,00 |
| 26.06.2025 | 36,10 | 36,20 | 35,70 | 36,20 | -2,16% | 100,00 |
| 25.06.2025 | 36,70 | 37,00 | 36,70 | 37,00 | 4,82% | - |
| 24.06.2025 | 35,40 | 36,10 | 35,30 | 35,30 | 0,00% | 140,00 |
| 23.06.2025 | 35,30 | 35,50 | 35,30 | 35,30 | -1,94% | 25,00 |
| 20.06.2025 | 36,10 | 36,50 | 36,00 | 36,00 | 0,00% | - |
| 19.06.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 18.06.2025 | 35,90 | 36,00 | 35,90 | 36,00 | 1,41% | - |
| 17.06.2025 | 35,90 | 35,90 | 35,50 | 35,50 | 0,57% | - |
| 16.06.2025 | 36,00 | 36,00 | 35,30 | 35,30 | -3,81% | - |
| 13.06.2025 | 37,20 | 37,20 | 36,70 | 36,70 | -4,43% | 253,00 |
| 12.06.2025 | 37,30 | 38,60 | 37,30 | 38,40 | 0,26% | 27,00 |
| 11.06.2025 | 37,70 | 38,70 | 36,10 | 38,30 | -9,46% | 1.465,00 |
| 10.06.2025 | 42,40 | 42,70 | 42,00 | 42,30 | -2,31% | 525,00 |
| 09.06.2025 | 43,30 | 44,10 | 43,30 | 43,30 | -0,69% | 776,00 |
| 06.06.2025 | 43,20 | 43,60 | 43,20 | 43,60 | -0,46% | 125,00 |
| 05.06.2025 | 41,90 | 43,80 | 41,90 | 43,80 | 8,15% | 735,00 |
| 04.06.2025 | 40,70 | 40,70 | 40,50 | 40,50 | 2,27% | - |
| 03.06.2025 | 39,30 | 39,60 | 39,30 | 39,60 | 1,02% | - |
| 02.06.2025 | 39,70 | 39,70 | 39,20 | 39,20 | -2,24% | - |
| 30.05.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -1,23% | - |
| 29.05.2025 | 41,90 | 42,80 | 40,60 | 40,60 | -2,64% | 160,00 |
| 28.05.2025 | 42,10 | 42,10 | 41,70 | 41,70 | -1,65% | - |
| 27.05.2025 | 42,50 | 42,70 | 42,10 | 42,40 | -1,62% | 137,00 |
| 26.05.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 6,42% | 122,00 |
| 23.05.2025 | 41,80 | 42,80 | 40,50 | 40,50 | -3,57% | 200,00 |
| 22.05.2025 | 41,60 | 43,10 | 41,60 | 42,00 | -2,78% | 250,00 |
| 21.05.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -4,00% | 130,00 |
| 20.05.2025 | 44,30 | 45,00 | 43,40 | 45,00 | 4,17% | 60,00 |
| 19.05.2025 | 44,60 | 44,60 | 43,20 | 43,20 | -6,09% | 20,00 |
| 16.05.2025 | 46,80 | 46,80 | 45,70 | 46,00 | -1,50% | 130,00 |
| 15.05.2025 | 46,80 | 46,90 | 46,70 | 46,70 | -1,27% | - |
| 14.05.2025 | 48,60 | 49,00 | 47,30 | 47,30 | -0,84% | 510,00 |
| 13.05.2025 | 46,20 | 48,40 | 46,20 | 47,70 | 3,70% | 2.323,00 |
| 12.05.2025 | 43,90 | 46,00 | 43,90 | 46,00 | 3,60% | 300,00 |
| 09.05.2025 | 43,30 | 44,40 | 43,20 | 44,40 | 4,72% | 800,00 |
| 08.05.2025 | 42,40 | 42,40 | 41,40 | 42,40 | 4,95% | 16,00 |
| 07.05.2025 | 40,60 | 40,70 | 40,40 | 40,40 | 2,80% | - |
| 06.05.2025 | 40,10 | 40,10 | 39,30 | 39,30 | -0,76% | - |
| 05.05.2025 | 41,10 | 41,10 | 39,60 | 39,60 | -2,46% | - |
| 02.05.2025 | 40,30 | 40,60 | 39,40 | 40,60 | 2,27% | 100,00 |
| 30.04.2025 | 40,90 | 41,00 | 39,70 | 39,70 | -1,24% | - |
| 29.04.2025 | 41,70 | 41,70 | 40,20 | 40,20 | -1,95% | 22,00 |
| 28.04.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 3,54% | - |
| 25.04.2025 | 40,20 | 41,20 | 39,60 | 39,60 | 5,04% | 10,00 |
| 24.04.2025 | 38,30 | 38,30 | 37,70 | 37,70 | 0,00% | 50,00 |
| 23.04.2025 | 37,60 | 37,80 | 37,50 | 37,70 | 7,71% | 200,00 |
| 22.04.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -4,63% | 200,00 |
| 17.04.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -0,27% | - |
| 16.04.2025 | 37,70 | 37,70 | 36,80 | 36,80 | 0,82% | 22,00 |
| 15.04.2025 | 37,30 | 37,30 | 36,50 | 36,50 | -1,88% | - |
| 14.04.2025 | 37,10 | 38,10 | 37,10 | 37,20 | -0,80% | 230,00 |
| 11.04.2025 | 38,10 | 38,10 | 37,30 | 37,50 | -4,58% | 21,00 |