30,396$
-0,70%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,10 | 33,18 | 30,50 | 30,61 | -5,93% | 6.692.933,00 |
| 04.02.2026 | 32,68 | 33,37 | 31,38 | 32,54 | -0,91% | 4.232.370,00 |
| 03.02.2026 | 34,40 | 34,56 | 32,08 | 32,84 | -7,10% | 7.587.826,00 |
| 02.02.2026 | 34,92 | 36,51 | 34,51 | 35,35 | 1,06% | 5.108.134,00 |
| 30.01.2026 | 35,56 | 35,90 | 34,77 | 34,98 | -1,46% | 3.566.303,00 |
| 29.01.2026 | 35,88 | 36,00 | 34,32 | 35,50 | -4,63% | 5.353.486,00 |
| 28.01.2026 | 38,12 | 38,34 | 36,93 | 37,23 | -0,25% | 3.025.923,00 |
| 27.01.2026 | 37,97 | 38,39 | 36,55 | 37,32 | -2,23% | 4.044.048,00 |
| 26.01.2026 | 37,27 | 38,64 | 36,74 | 38,17 | 4,92% | 7.118.468,00 |
| 23.01.2026 | 37,26 | 37,78 | 35,00 | 36,38 | -2,73% | 6.494.734,00 |
| 22.01.2026 | 33,55 | 37,53 | 33,32 | 37,40 | 12,82% | 10.258.977,00 |
| 21.01.2026 | 33,26 | 33,70 | 32,92 | 33,15 | 0,33% | 3.709.858,00 |
| 20.01.2026 | 33,33 | 34,18 | 32,99 | 33,04 | -0,10% | 5.327.337,00 |
| 19.01.2026 | 32,92 | 33,10 | 32,92 | 33,07 | -3,12% | - |
| 16.01.2026 | 34,84 | 34,90 | 33,92 | 34,14 | -1,76% | 4.696.821,00 |
| 15.01.2026 | 36,17 | 36,31 | 34,50 | 34,75 | -3,90% | 4.908.627,00 |
| 14.01.2026 | 35,92 | 36,73 | 35,24 | 36,16 | 0,86% | 6.752.968,00 |
| 13.01.2026 | 36,01 | 36,35 | 34,38 | 35,85 | 0,53% | 5.668.718,00 |
| 12.01.2026 | 34,82 | 36,08 | 34,04 | 35,66 | 0,76% | 6.403.902,00 |
| 09.01.2026 | 35,63 | 35,93 | 35,10 | 35,39 | -0,45% | 4.037.293,00 |
| 08.01.2026 | 36,50 | 36,65 | 35,41 | 35,55 | -3,29% | 5.114.974,00 |
| 07.01.2026 | 36,41 | 37,17 | 36,12 | 36,76 | 0,05% | 4.381.367,00 |
| 06.01.2026 | 37,50 | 37,61 | 36,50 | 36,74 | -2,05% | 5.019.392,00 |
| 05.01.2026 | 36,25 | 37,56 | 36,18 | 37,51 | 3,68% | 4.100.891,00 |
| 02.01.2026 | 37,98 | 38,01 | 35,90 | 36,18 | -3,60% | 5.545.179,00 |
| 31.12.2025 | 38,08 | 38,10 | 37,47 | 37,53 | -1,65% | 2.429.360,00 |
| 30.12.2025 | 38,18 | 38,65 | 38,07 | 38,16 | -0,16% | 2.418.914,00 |
| 29.12.2025 | 37,54 | 38,47 | 37,54 | 38,22 | 1,00% | 2.522.553,00 |
| 26.12.2025 | 37,50 | 38,07 | 37,44 | 37,84 | 0,96% | 1.628.156,00 |
| 24.12.2025 | 37,44 | 37,76 | 37,22 | 37,48 | -0,24% | 1.391.553,00 |
| 23.12.2025 | 38,02 | 38,20 | 37,19 | 37,57 | -2,11% | 2.864.576,00 |
| 22.12.2025 | 38,25 | 38,95 | 38,16 | 38,38 | 1,00% | 3.717.816,00 |
| 19.12.2025 | 38,06 | 38,41 | 37,66 | 38,00 | -0,18% | 5.026.843,00 |
| 18.12.2025 | 38,25 | 38,76 | 37,97 | 38,07 | 0,53% | 2.941.858,00 |
| 17.12.2025 | 38,25 | 39,00 | 37,82 | 37,87 | -0,60% | 3.692.842,00 |
| 16.12.2025 | 37,64 | 38,53 | 37,60 | 38,10 | -1,27% | 3.457.382,00 |
| 15.12.2025 | 40,00 | 40,00 | 38,49 | 38,59 | -2,35% | 3.077.232,00 |
| 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 |