40,450€
-0,37%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 42,40 | 42,40 | 39,30 | 39,30 | 5,65% | 70,00 |
| 09.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -9,05% | - |
| 08.04.2025 | 40,60 | 41,00 | 39,80 | 40,90 | 13,93% | 384,00 |
| 07.04.2025 | 34,60 | 36,90 | 33,00 | 35,90 | -1,37% | 381,00 |
| 04.04.2025 | 38,20 | 38,20 | 36,40 | 36,40 | -9,45% | 100,00 |
| 03.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 02.04.2025 | 43,60 | 44,00 | 42,80 | 42,80 | 0,47% | 70,00 |
| 01.04.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 1,91% | - |
| 31.03.2025 | 44,20 | 44,20 | 41,80 | 41,80 | -5,86% | - |
| 28.03.2025 | 45,80 | 45,80 | 44,40 | 44,40 | -4,72% | - |
| 27.03.2025 | 47,20 | 47,20 | 46,60 | 46,60 | -0,85% | - |
| 26.03.2025 | 51,00 | 51,00 | 47,00 | 47,00 | -3,29% | 703,00 |
| 25.03.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 0,83% | 30,00 |
| 24.03.2025 | 47,80 | 48,40 | 47,60 | 48,20 | 4,33% | 220,00 |
| 21.03.2025 | 46,60 | 47,40 | 45,80 | 46,20 | -1,28% | 10,00 |
| 20.03.2025 | 47,20 | 47,20 | 46,80 | 46,80 | 0,43% | 20,00 |
| 19.03.2025 | 45,20 | 46,60 | 45,20 | 46,60 | 2,64% | 183,00 |
| 18.03.2025 | 47,40 | 48,00 | 45,40 | 45,40 | -2,58% | 84,00 |
| 17.03.2025 | 47,40 | 47,40 | 46,60 | 46,60 | 0,00% | - |
| 14.03.2025 | 45,80 | 48,00 | 45,80 | 46,60 | 3,56% | 25,00 |
| 13.03.2025 | 48,60 | 48,60 | 45,00 | 45,00 | -5,46% | 50,00 |
| 12.03.2025 | 47,60 | 47,60 | 47,20 | 47,60 | 3,48% | 68,00 |
| 11.03.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -4,17% | 25,00 |
| 10.03.2025 | 52,00 | 52,00 | 47,00 | 48,00 | -8,57% | 351,00 |
| 07.03.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -2,78% | - |
| 06.03.2025 | 56,50 | 57,50 | 54,00 | 54,00 | -6,90% | 180,00 |
| 05.03.2025 | 60,50 | 60,50 | 58,00 | 58,00 | 13,73% | 30,00 |
| 04.03.2025 | 54,00 | 54,50 | 49,60 | 51,00 | -11,30% | 264,00 |
| 03.03.2025 | 57,50 | 60,00 | 57,50 | 57,50 | 3,60% | 267,00 |
| 28.02.2025 | 58,00 | 60,00 | 55,50 | 55,50 | -5,93% | 51,00 |
| 27.02.2025 | 58,50 | 59,00 | 58,50 | 59,00 | 1,72% | - |
| 26.02.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,87% | - |
| 25.02.2025 | 59,00 | 59,00 | 57,50 | 57,50 | -2,54% | 180,00 |
| 24.02.2025 | 61,00 | 62,50 | 58,00 | 59,00 | -4,84% | 264,00 |
| 21.02.2025 | 63,50 | 65,50 | 61,50 | 62,00 | -5,34% | 103,00 |
| 20.02.2025 | 66,00 | 66,00 | 65,50 | 65,50 | -2,96% | - |
| 19.02.2025 | 68,50 | 68,50 | 67,50 | 67,50 | 0,75% | 50,00 |
| 18.02.2025 | 66,00 | 67,00 | 66,00 | 67,00 | 2,29% | 118,00 |
| 17.02.2025 | 65,50 | 67,00 | 65,50 | 65,50 | 0,00% | 272,00 |
| 14.02.2025 | 67,00 | 67,00 | 64,50 | 65,50 | 0,00% | 510,00 |
| 13.02.2025 | 66,50 | 67,00 | 65,50 | 65,50 | 0,00% | 490,00 |
| 12.02.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 11.02.2025 | 68,50 | 68,50 | 67,00 | 67,50 | -2,17% | 35,00 |
| 10.02.2025 | 68,00 | 69,00 | 68,00 | 69,00 | 1,47% | - |
| 07.02.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -3,55% | 150,00 |
| 06.02.2025 | 70,00 | 70,50 | 70,00 | 70,50 | -0,70% | - |
| 05.02.2025 | 68,00 | 71,00 | 67,50 | 71,00 | 2,90% | 10,00 |
| 03.02.2025 | 66,00 | 69,00 | 66,00 | 69,00 | -3,50% | 110,00 |
| 31.01.2025 | 68,50 | 71,50 | 68,50 | 71,50 | 6,72% | 487,00 |
| 30.01.2025 | 67,50 | 67,50 | 65,00 | 67,00 | -2,19% | 160,00 |
| 29.01.2025 | 70,00 | 71,50 | 68,50 | 68,50 | 0,00% | 230,00 |
| 28.01.2025 | 61,50 | 68,50 | 61,50 | 68,50 | 16,10% | 361,00 |
| 27.01.2025 | 61,00 | 61,00 | 57,00 | 59,00 | -2,48% | 1.173,00 |
| 24.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 23.01.2025 | 61,00 | 62,00 | 60,00 | 60,00 | -3,23% | 30,00 |
| 22.01.2025 | 62,50 | 64,50 | 62,00 | 62,00 | 0,81% | 185,00 |
| 21.01.2025 | 61,50 | 64,00 | 60,50 | 61,50 | 0,82% | 530,00 |
| 20.01.2025 | 61,00 | 62,00 | 60,00 | 61,00 | -2,40% | 72,00 |
| 17.01.2025 | 62,00 | 63,00 | 62,00 | 62,50 | 0,00% | 32,00 |
| 16.01.2025 | 61,50 | 62,50 | 60,50 | 62,50 | 0,81% | 240,00 |
| 15.01.2025 | 58,00 | 62,50 | 58,00 | 62,00 | 3,33% | 452,00 |
| 14.01.2025 | 56,00 | 60,00 | 56,00 | 60,00 | 5,26% | 160,00 |
| 13.01.2025 | 59,00 | 59,00 | 57,00 | 57,00 | -1,72% | 40,00 |
| 10.01.2025 | 60,50 | 61,00 | 58,00 | 58,00 | -4,92% | 307,00 |
| 09.01.2025 | 60,50 | 61,00 | 60,00 | 61,00 | 2,52% | 1.009,00 |
| 08.01.2025 | 59,00 | 60,00 | 58,00 | 59,50 | 0,00% | 172,00 |
| 07.01.2025 | 59,00 | 61,00 | 59,00 | 59,50 | -1,65% | 463,00 |
| 06.01.2025 | 59,00 | 60,50 | 58,00 | 60,50 | 9,01% | 866,00 |