39,563$
-2,79%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,86 | 40,98 | 39,51 | 39,52 | -2,90% | 2.747.736,00 |
| 11.12.2025 | 40,05 | 41,55 | 40,05 | 40,70 | 0,49% | 3.470.491,00 |
| 10.12.2025 | 39,36 | 41,01 | 39,16 | 40,50 | 3,79% | 4.268.186,00 |
| 09.12.2025 | 38,89 | 39,60 | 38,39 | 39,02 | -0,13% | 3.844.014,00 |
| 08.12.2025 | 37,66 | 40,26 | 37,65 | 39,07 | 4,61% | 7.065.219,00 |
| 05.12.2025 | 37,74 | 38,61 | 37,27 | 37,35 | -0,43% | 6.338.638,00 |
| 04.12.2025 | 38,33 | 38,37 | 36,72 | 37,51 | -0,85% | 7.965.647,00 |
| 03.12.2025 | 38,79 | 38,80 | 35,81 | 37,83 | -12,77% | 22.012.890,00 |
| 02.12.2025 | 42,57 | 43,65 | 41,90 | 43,37 | 5,39% | 9.677.277,00 |
| 01.12.2025 | 40,39 | 42,15 | 40,11 | 41,15 | 0,22% | 4.552.182,00 |
| 28.11.2025 | 40,69 | 41,41 | 40,32 | 41,06 | 1,21% | 2.373.980,00 |
| 26.11.2025 | 41,24 | 41,39 | 40,16 | 40,57 | -1,62% | 3.884.075,00 |
| 25.11.2025 | 41,30 | 41,35 | 40,15 | 41,24 | -0,51% | 7.468.305,00 |
| 24.11.2025 | 41,94 | 42,23 | 41,31 | 41,45 | -0,10% | 5.031.560,00 |
| 21.11.2025 | 42,43 | 42,43 | 40,20 | 41,49 | -2,40% | 5.399.602,00 |
| 20.11.2025 | 44,00 | 44,72 | 42,07 | 42,51 | -2,05% | 2.765.032,00 |
| 19.11.2025 | 42,85 | 44,08 | 42,85 | 43,40 | -1,97% | 3.174.597,00 |
| 18.11.2025 | 42,41 | 44,40 | 42,03 | 44,27 | 3,82% | 3.150.783,00 |
| 17.11.2025 | 44,20 | 44,25 | 42,33 | 42,64 | -3,81% | 3.278.931,00 |
| 14.11.2025 | 42,90 | 44,96 | 42,87 | 44,33 | 0,82% | 2.408.679,00 |
| 13.11.2025 | 46,00 | 46,08 | 43,56 | 43,97 | -5,34% | 3.298.213,00 |
| 12.11.2025 | 46,53 | 47,35 | 45,81 | 46,45 | -0,17% | 1.634.261,00 |
| 11.11.2025 | 45,63 | 46,95 | 45,63 | 46,53 | 0,74% | 2.223.424,00 |
| 10.11.2025 | 45,76 | 46,70 | 45,20 | 46,19 | 1,41% | 2.949.089,00 |
| 07.11.2025 | 44,96 | 45,75 | 44,01 | 45,55 | -0,02% | 3.056.207,00 |
| 06.11.2025 | 46,23 | 46,30 | 43,84 | 45,56 | -0,59% | 3.432.789,00 |
| 05.11.2025 | 46,99 | 47,18 | 45,67 | 45,83 | -1,44% | 2.240.264,00 |
| 04.11.2025 | 49,36 | 49,95 | 45,91 | 46,50 | -8,89% | 3.943.499,00 |
| 03.11.2025 | 48,80 | 52,38 | 47,84 | 51,04 | 4,70% | 5.554.815,00 |
| 31.10.2025 | 47,94 | 49,01 | 47,66 | 48,75 | 2,67% | 2.146.280,00 |
| 30.10.2025 | 47,13 | 49,42 | 47,00 | 47,48 | -1,15% | 2.824.168,00 |
| 29.10.2025 | 47,99 | 48,93 | 47,54 | 48,03 | -0,37% | 1.966.192,00 |
| 28.10.2025 | 48,73 | 48,98 | 47,99 | 48,21 | -0,62% | 1.634.730,00 |
| 27.10.2025 | 49,22 | 49,71 | 48,19 | 48,51 | -0,04% | 1.869.882,00 |
| 24.10.2025 | 48,95 | 49,58 | 48,49 | 48,53 | 0,88% | 2.338.948,00 |
| 23.10.2025 | 47,99 | 48,50 | 47,98 | 48,11 | 0,04% | 1.794.779,00 |
| 22.10.2025 | 48,64 | 49,46 | 47,98 | 48,09 | -2,87% | 3.067.445,00 |
| 21.10.2025 | 47,18 | 50,68 | 46,95 | 49,51 | 5,12% | 5.027.583,00 |
| 20.10.2025 | 45,63 | 47,93 | 45,59 | 47,10 | 4,06% | 3.531.966,00 |
| 17.10.2025 | 47,03 | 47,83 | 45,25 | 45,26 | -6,23% | - |
| 16.10.2025 | 44,17 | 49,94 | 42,75 | 48,27 | 10,60% | 18.807.235,00 |
| 15.10.2025 | 45,26 | 45,35 | 43,53 | 43,65 | -2,49% | 2.807.342,00 |
| 14.10.2025 | 43,14 | 45,29 | 42,61 | 44,76 | 1,29% | 2.851.500,00 |
| 13.10.2025 | 45,35 | 45,48 | 44,03 | 44,19 | -0,94% | 2.976.898,00 |
| 10.10.2025 | 46,89 | 47,73 | 44,07 | 44,61 | -4,80% | 3.370.136,00 |
| 09.10.2025 | 47,23 | 47,62 | 46,49 | 46,86 | -1,01% | 2.069.663,00 |
| 08.10.2025 | 46,65 | 47,93 | 46,00 | 47,34 | 2,58% | 3.877.319,00 |
| 07.10.2025 | 45,76 | 47,25 | 43,86 | 46,15 | -2,08% | 9.285.856,00 |
| 06.10.2025 | 47,50 | 50,43 | 46,10 | 47,13 | 0,47% | 6.071.718,00 |
| 03.10.2025 | 46,54 | 47,42 | 46,12 | 46,91 | 0,90% | 4.124.958,00 |
| 02.10.2025 | 44,68 | 46,60 | 44,13 | 46,49 | 5,40% | 3.994.400,00 |
| 01.10.2025 | 45,00 | 45,25 | 43,14 | 44,11 | -2,15% | 6.139.846,00 |
| 30.09.2025 | 46,69 | 46,86 | 44,56 | 45,08 | -3,78% | 3.968.547,00 |
| 29.09.2025 | 47,89 | 48,09 | 46,57 | 46,85 | -1,31% | 3.183.872,00 |
| 26.09.2025 | 46,55 | 47,53 | 46,50 | 47,47 | 1,61% | 2.488.648,00 |
| 25.09.2025 | 46,49 | 47,46 | 45,61 | 46,72 | -1,08% | 3.523.227,00 |
| 24.09.2025 | 48,92 | 49,46 | 46,51 | 47,23 | -3,30% | 5.031.786,00 |
| 23.09.2025 | 49,63 | 50,65 | 48,59 | 48,84 | -1,29% | 3.282.905,00 |
| 22.09.2025 | 49,80 | 49,88 | 48,17 | 49,48 | -1,43% | 3.028.944,00 |
| 19.09.2025 | 49,95 | 50,42 | 49,48 | 50,20 | 0,32% | 4.132.919,00 |
| 18.09.2025 | 50,80 | 51,24 | 49,31 | 50,04 | -0,77% | 4.310.664,00 |
| 17.09.2025 | 50,00 | 51,30 | 49,31 | 50,43 | 0,24% | 4.924.044,00 |
| 16.09.2025 | 49,98 | 50,55 | 48,99 | 50,31 | 0,44% | 4.967.886,00 |
| 15.09.2025 | 50,30 | 51,29 | 49,28 | 50,09 | -0,42% | 5.341.894,00 |
| 12.09.2025 | 50,47 | 51,30 | 49,30 | 50,30 | 1,13% | 5.569.689,00 |
| 11.09.2025 | 49,06 | 50,49 | 48,93 | 49,74 | 1,49% | 9.387.184,00 |
| 10.09.2025 | 48,17 | 49,27 | 47,18 | 49,01 | 1,74% | 6.396.571,00 |
| 09.09.2025 | 47,90 | 48,25 | 46,94 | 48,17 | 0,58% | 5.117.881,00 |
| 08.09.2025 | 45,87 | 48,13 | 45,21 | 47,89 | 4,72% | 6.438.979,00 |
| 05.09.2025 | 43,84 | 45,84 | 43,52 | 45,73 | 5,22% | 7.984.713,00 |
| 04.09.2025 | 43,55 | 44,39 | 42,17 | 43,46 | -7,35% | 16.490.451,00 |
| 03.09.2025 | 48,00 | 48,21 | 46,32 | 46,91 | -1,64% | 14.158.121,00 |
| 02.09.2025 | 47,60 | 48,95 | 47,02 | 47,69 | -0,69% | 5.858.273,00 |
| 29.08.2025 | 49,87 | 50,37 | 47,77 | 48,02 | -2,05% | 4.993.210,00 |
| 28.08.2025 | 47,93 | 49,91 | 47,93 | 49,03 | 3,73% | 5.772.290,00 |
| 27.08.2025 | 45,85 | 47,32 | 45,03 | 47,26 | 7,97% | 4.712.411,00 |
| 26.08.2025 | 45,02 | 45,70 | 43,72 | 43,77 | -3,23% | 5.704.600,00 |
| 25.08.2025 | 45,10 | 45,99 | 44,75 | 45,23 | 0,11% | 2.820.059,00 |
| 22.08.2025 | 44,27 | 46,54 | 44,25 | 45,18 | 2,26% | 4.786.631,00 |
| 21.08.2025 | 43,22 | 44,51 | 42,75 | 44,18 | 1,10% | 2.777.373,00 |
| 20.08.2025 | 43,58 | 44,72 | 43,34 | 43,70 | -1,29% | 3.982.278,00 |
| 19.08.2025 | 45,50 | 46,01 | 43,32 | 44,27 | -2,38% | 5.279.021,00 |
| 18.08.2025 | 44,02 | 46,28 | 43,75 | 45,35 | 2,42% | 6.436.423,00 |
| 15.08.2025 | 41,15 | 44,34 | 41,15 | 44,28 | 8,13% | 5.416.250,00 |
| 14.08.2025 | 40,57 | 41,19 | 40,30 | 40,95 | -1,40% | 3.936.286,00 |
| 13.08.2025 | 39,65 | 41,57 | 39,17 | 41,53 | 5,81% | 6.819.070,00 |
| 12.08.2025 | 38,86 | 40,00 | 38,82 | 39,25 | 1,11% | 3.796.752,00 |
| 11.08.2025 | 40,63 | 41,12 | 38,81 | 38,82 | -3,96% | 4.549.977,00 |
| 08.08.2025 | 41,94 | 42,35 | 40,13 | 40,42 | -2,84% | 4.176.318,00 |
| 07.08.2025 | 44,44 | 44,90 | 40,96 | 41,60 | -4,94% | 4.941.475,00 |
| 06.08.2025 | 44,61 | 44,96 | 43,52 | 43,76 | -0,55% | 2.676.905,00 |
| 05.08.2025 | 44,35 | 44,47 | 43,17 | 44,00 | -0,34% | 3.615.812,00 |
| 04.08.2025 | 42,95 | 44,31 | 42,63 | 44,15 | 5,57% | 3.681.543,00 |
| 01.08.2025 | 43,01 | 43,02 | 41,15 | 41,82 | -4,54% | 4.109.669,00 |
| 31.07.2025 | 46,20 | 46,31 | 43,70 | 43,81 | -5,11% | 4.196.425,00 |
| 30.07.2025 | 47,06 | 47,25 | 45,72 | 46,17 | -2,16% | 3.355.938,00 |
| 29.07.2025 | 48,71 | 48,93 | 46,09 | 47,19 | -2,46% | 3.488.153,00 |
| 28.07.2025 | 48,32 | 48,72 | 47,61 | 48,38 | 1,02% | 2.314.931,00 |
| 25.07.2025 | 46,98 | 48,10 | 46,69 | 47,89 | 2,35% | 3.160.844,00 |
| 24.07.2025 | 47,13 | 47,68 | 46,27 | 46,79 | -0,66% | 3.142.559,00 |