52,229$
0,56%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 50,53 | 52,52 | 49,91 | 51,94 | 1,86% | 2.593.852,00 |
| 10.03.2025 | 54,41 | 54,80 | 50,25 | 50,99 | -9,56% | 3.406.805,00 |
| 07.03.2025 | 57,56 | 58,75 | 55,24 | 56,38 | -3,21% | 2.721.344,00 |
| 06.03.2025 | 59,64 | 61,16 | 57,95 | 58,25 | -5,73% | 3.081.294,00 |
| 05.03.2025 | 63,44 | 64,42 | 59,96 | 61,79 | -1,61% | 3.711.187,00 |
| 04.03.2025 | 54,40 | 63,24 | 53,55 | 62,80 | 11,64% | 10.328.501,00 |
| 03.03.2025 | 60,76 | 61,67 | 55,93 | 56,25 | -6,58% | 7.169.866,00 |
| 28.02.2025 | 59,99 | 60,56 | 58,88 | 60,21 | 0,28% | 3.094.077,00 |
| 27.02.2025 | 62,74 | 63,27 | 59,97 | 60,04 | -1,57% | 2.061.318,00 |
| 26.02.2025 | 61,45 | 62,44 | 60,81 | 61,00 | 0,33% | 1.679.128,00 |
| 25.02.2025 | 61,65 | 62,11 | 58,58 | 60,80 | -2,38% | 2.391.966,00 |
| 24.02.2025 | 64,04 | 64,14 | 60,38 | 62,28 | -2,87% | 3.120.083,00 |
| 21.02.2025 | 67,88 | 68,38 | 63,91 | 64,12 | -4,94% | 2.130.059,00 |
| 20.02.2025 | 69,30 | 69,69 | 65,71 | 67,45 | -3,39% | 3.064.115,00 |
| 19.02.2025 | 72,00 | 72,17 | 69,50 | 69,82 | -2,40% | 2.011.932,00 |
| 18.02.2025 | 68,40 | 71,76 | 67,93 | 71,54 | 5,47% | 2.604.537,00 |
| 14.02.2025 | 71,18 | 71,57 | 66,62 | 67,83 | -3,87% | 3.043.728,00 |
| 13.02.2025 | 70,73 | 70,73 | 68,83 | 70,56 | 1,10% | 2.021.388,00 |
| 12.02.2025 | 67,25 | 70,82 | 67,05 | 69,79 | 1,88% | 2.066.541,00 |
| 11.02.2025 | 70,56 | 70,66 | 68,26 | 68,50 | -3,90% | 1.948.665,00 |
| 10.02.2025 | 72,10 | 72,70 | 70,70 | 71,28 | 1,03% | 2.309.594,00 |
| 07.02.2025 | 71,88 | 72,31 | 69,91 | 70,55 | -1,26% | 2.057.527,00 |
| 06.02.2025 | 73,52 | 74,00 | 71,10 | 71,45 | -2,30% | 2.505.313,00 |
| 05.02.2025 | 71,17 | 74,04 | 71,14 | 73,14 | 2,37% | 2.607.357,00 |
| 04.02.2025 | 72,20 | 72,58 | 70,35 | 71,44 | 1,02% | 2.265.097,00 |
| 03.02.2025 | 70,00 | 71,59 | 69,34 | 70,72 | -2,80% | 2.933.866,00 |
| 31.01.2025 | 71,81 | 74,18 | 70,80 | 72,76 | 4,87% | 5.258.469,00 |
| 30.01.2025 | 68,72 | 70,03 | 68,33 | 69,38 | -1,35% | 3.114.505,00 |
| 29.01.2025 | 72,68 | 72,80 | 69,16 | 70,33 | -3,33% | 4.302.160,00 |
| 28.01.2025 | 65,47 | 72,87 | 65,41 | 72,75 | 12,34% | 7.936.998,00 |
| 27.01.2025 | 62,90 | 67,55 | 62,52 | 64,76 | -0,05% | 4.812.288,00 |
| 24.01.2025 | 64,32 | 65,38 | 63,91 | 64,79 | 1,33% | 2.400.418,00 |
| 23.01.2025 | 63,05 | 64,19 | 62,49 | 63,94 | 0,41% | 2.157.163,00 |
| 22.01.2025 | 65,31 | 65,93 | 63,61 | 63,68 | -2,14% | 2.745.218,00 |
| 21.01.2025 | 64,25 | 65,26 | 63,33 | 65,07 | 3,25% | 3.088.551,00 |
| 17.01.2025 | 65,05 | 65,05 | 62,67 | 63,02 | -1,84% | 1.731.566,00 |
| 16.01.2025 | 63,53 | 64,94 | 63,00 | 64,20 | 2,02% | 2.053.566,00 |
| 15.01.2025 | 62,41 | 63,78 | 62,14 | 62,93 | 2,79% | 3.166.227,00 |
| 14.01.2025 | 58,34 | 61,80 | 57,59 | 61,22 | 6,71% | 2.918.568,00 |
| 13.01.2025 | 58,30 | 58,64 | 56,94 | 57,37 | -4,29% | 1.853.358,00 |
| 10.01.2025 | 61,00 | 61,20 | 59,08 | 59,94 | -2,76% | 1.910.049,00 |
| 08.01.2025 | 60,10 | 61,69 | 59,33 | 61,64 | 1,77% | 1.670.542,00 |
| 07.01.2025 | 62,78 | 63,91 | 60,12 | 60,57 | -1,61% | 2.286.427,00 |
| 06.01.2025 | 61,10 | 63,05 | 60,16 | 61,56 | 3,01% | 2.991.658,00 |
| 03.01.2025 | 57,36 | 60,00 | 57,33 | 59,76 | 6,03% | 2.875.653,00 |
| 02.01.2025 | 57,16 | 57,50 | 55,64 | 56,36 | 0,02% | 1.582.137,00 |
| 31.12.2024 | 56,36 | 56,69 | 55,70 | 56,35 | -0,21% | 1.766.630,00 |
| 30.12.2024 | 56,33 | 56,94 | 55,89 | 56,47 | -2,59% | 1.752.961,00 |
| 27.12.2024 | 58,92 | 59,33 | 56,48 | 57,97 | -2,96% | 2.036.625,00 |
| 26.12.2024 | 60,00 | 60,05 | 58,91 | 59,74 | -1,17% | 2.058.952,00 |
| 24.12.2024 | 60,43 | 60,87 | 59,51 | 60,45 | 0,73% | 1.727.499,00 |
| 23.12.2024 | 59,98 | 61,08 | 57,61 | 60,01 | 0,30% | 2.642.412,00 |
| 20.12.2024 | 55,69 | 59,94 | 55,48 | 59,83 | 7,49% | 4.623.179,00 |
| 19.12.2024 | 58,00 | 58,87 | 55,26 | 55,66 | -2,76% | 3.106.890,00 |
| 18.12.2024 | 59,10 | 60,00 | 56,30 | 57,24 | -3,21% | 4.126.004,00 |
| 17.12.2024 | 57,83 | 61,32 | 57,81 | 59,14 | 0,12% | 3.609.936,00 |
| 16.12.2024 | 58,87 | 59,60 | 58,12 | 59,07 | 0,80% | 3.719.508,00 |
| 13.12.2024 | 60,23 | 60,65 | 57,87 | 58,60 | -4,00% | 3.384.200,00 |
| 12.12.2024 | 62,30 | 63,36 | 61,01 | 61,04 | 0,59% | 3.164.833,00 |
| 11.12.2024 | 61,71 | 62,49 | 60,20 | 60,68 | -1,46% | 4.252.722,00 |
| 10.12.2024 | 64,79 | 66,72 | 60,81 | 61,58 | -7,72% | 5.361.266,00 |
| 09.12.2024 | 67,30 | 69,50 | 66,33 | 66,73 | -0,68% | 4.683.979,00 |
| 06.12.2024 | 73,50 | 73,50 | 65,78 | 67,19 | 1,74% | 12.931.924,00 |
| 05.12.2024 | 66,50 | 66,61 | 65,08 | 66,04 | -0,78% | 5.878.645,00 |
| 04.12.2024 | 66,25 | 68,48 | 65,50 | 66,56 | 4,23% | 3.531.472,00 |
| 03.12.2024 | 62,61 | 64,26 | 62,50 | 63,86 | 1,38% | 2.144.317,00 |
| 02.12.2024 | 64,09 | 64,32 | 62,46 | 62,99 | -1,19% | 2.455.542,00 |
| 29.11.2024 | 64,01 | 64,10 | 63,00 | 63,75 | -0,08% | 699.506,00 |
| 27.11.2024 | 65,65 | 65,91 | 62,02 | 63,80 | -3,87% | 2.274.164,00 |
| 26.11.2024 | 66,00 | 67,32 | 65,02 | 66,37 | 0,00% | 1.486.311,00 |
| 25.11.2024 | 68,03 | 68,69 | 65,95 | 66,37 | -0,38% | 2.579.220,00 |
| 22.11.2024 | 65,40 | 66,80 | 64,44 | 66,62 | 2,81% | 2.306.519,00 |
| 21.11.2024 | 64,10 | 66,45 | 63,87 | 64,80 | 4,26% | 4.650.895,00 |
| 20.11.2024 | 61,14 | 62,18 | 59,76 | 62,15 | 2,04% | 1.846.669,00 |
| 19.11.2024 | 58,85 | 61,01 | 58,52 | 60,91 | 1,58% | 1.701.985,00 |
| 18.11.2024 | 59,73 | 60,07 | 58,47 | 59,96 | 0,15% | 1.314.418,00 |
| 15.11.2024 | 61,59 | 61,59 | 58,18 | 59,87 | -2,09% | 1.605.511,00 |
| 14.11.2024 | 60,58 | 62,40 | 59,39 | 61,15 | 0,36% | 2.159.480,00 |
| 13.11.2024 | 60,15 | 63,34 | 60,15 | 60,93 | 1,63% | 1.987.981,00 |
| 12.11.2024 | 59,73 | 60,50 | 59,00 | 59,95 | -0,33% | 1.028.020,00 |
| 11.11.2024 | 61,96 | 62,58 | 60,00 | 60,15 | -0,58% | 2.535.408,00 |
| 08.11.2024 | 60,60 | 61,04 | 58,72 | 60,50 | -1,13% | 1.195.295,00 |
| 07.11.2024 | 60,09 | 61,66 | 59,15 | 61,19 | 1,63% | 1.555.832,00 |
| 06.11.2024 | 57,93 | 60,68 | 57,93 | 60,21 | 6,72% | 2.609.862,00 |
| 05.11.2024 | 55,45 | 56,99 | 55,44 | 56,42 | 0,77% | 854.487,00 |
| 04.11.2024 | 56,94 | 56,94 | 55,08 | 55,99 | -1,67% | 1.171.963,00 |
| 01.11.2024 | 55,73 | 57,34 | 54,82 | 56,94 | 5,93% | 2.165.299,00 |
| 31.10.2024 | 54,50 | 54,92 | 53,28 | 53,75 | -1,48% | 1.072.289,00 |
| 30.10.2024 | 55,37 | 55,65 | 54,21 | 54,56 | -0,31% | 1.204.298,00 |
| 29.10.2024 | 53,95 | 55,73 | 53,59 | 54,73 | 1,58% | 902.247,00 |
| 28.10.2024 | 55,53 | 55,99 | 53,71 | 53,88 | -2,25% | 1.279.254,00 |
| 25.10.2024 | 56,00 | 56,93 | 54,77 | 55,12 | -0,93% | 946.798,00 |
| 24.10.2024 | 53,93 | 56,58 | 53,82 | 55,64 | 4,86% | 1.824.015,00 |
| 23.10.2024 | 54,55 | 54,62 | 52,44 | 53,06 | -3,26% | 1.064.229,00 |
| 22.10.2024 | 55,20 | 55,20 | 53,89 | 54,85 | -1,05% | 1.589.321,00 |
| 21.10.2024 | 57,17 | 57,90 | 55,17 | 55,43 | 0,16% | 1.783.258,00 |
| 18.10.2024 | 55,19 | 56,61 | 54,33 | 55,34 | 1,67% | 1.992.137,00 |
| 17.10.2024 | 54,28 | 55,09 | 53,84 | 54,43 | 0,15% | 1.060.921,00 |
| 16.10.2024 | 54,75 | 54,75 | 53,50 | 54,35 | -0,13% | 839.820,00 |
| 15.10.2024 | 55,00 | 55,20 | 54,03 | 54,42 | -1,00% | 857.266,00 |