47,184$
3,32%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,39 | 47,47 | 45,22 | 47,16 | 3,26% | 1.567.479,00 |
| 24.04.2025 | 43,87 | 45,76 | 43,66 | 45,67 | 6,41% | 2.078.446,00 |
| 23.04.2025 | 43,94 | 45,06 | 42,86 | 42,92 | 3,30% | 2.341.858,00 |
| 22.04.2025 | 41,40 | 41,90 | 40,38 | 41,55 | 1,42% | 2.147.833,00 |
| 21.04.2025 | 42,00 | 42,23 | 39,82 | 40,97 | -4,50% | 3.380.277,00 |
| 17.04.2025 | 41,98 | 43,11 | 41,87 | 42,90 | 1,73% | 3.101.497,00 |
| 16.04.2025 | 42,54 | 43,40 | 41,41 | 42,17 | -3,39% | 3.651.092,00 |
| 15.04.2025 | 42,06 | 43,80 | 41,79 | 43,65 | 2,92% | 2.368.951,00 |
| 14.04.2025 | 43,57 | 44,04 | 42,00 | 42,41 | 1,17% | 1.933.401,00 |
| 11.04.2025 | 42,94 | 43,49 | 41,11 | 41,92 | -2,43% | 5.092.166,00 |
| 10.04.2025 | 45,03 | 45,46 | 42,31 | 42,97 | -7,17% | 3.848.176,00 |
| 09.04.2025 | 41,37 | 47,20 | 40,62 | 46,29 | 14,23% | 5.189.435,00 |
| 08.04.2025 | 44,57 | 44,95 | 39,70 | 40,52 | -5,33% | 3.730.255,00 |
| 07.04.2025 | 38,31 | 44,09 | 38,05 | 42,80 | 4,16% | 5.036.826,00 |
| 04.04.2025 | 40,80 | 41,56 | 37,90 | 41,09 | -3,32% | 4.118.924,00 |
| 03.04.2025 | 45,04 | 46,00 | 42,48 | 42,50 | -12,06% | 3.802.422,00 |
| 02.04.2025 | 46,57 | 48,88 | 46,57 | 48,33 | 1,43% | 1.441.611,00 |
| 01.04.2025 | 46,73 | 47,66 | 45,97 | 47,65 | 1,47% | 1.903.034,00 |
| 31.03.2025 | 46,25 | 47,08 | 44,68 | 46,96 | -2,93% | 3.571.273,00 |
| 28.03.2025 | 49,60 | 49,78 | 47,74 | 48,38 | -3,59% | 1.854.679,00 |
| 27.03.2025 | 50,59 | 51,13 | 49,70 | 50,18 | -2,37% | 1.279.322,00 |
| 26.03.2025 | 52,80 | 52,99 | 50,94 | 51,40 | -3,26% | 1.256.160,00 |
| 25.03.2025 | 52,50 | 53,55 | 52,40 | 53,13 | 1,94% | 1.789.225,00 |
| 24.03.2025 | 51,66 | 53,19 | 51,63 | 52,12 | 2,30% | 1.903.932,00 |
| 21.03.2025 | 50,12 | 51,36 | 49,55 | 50,95 | -0,41% | 2.473.178,00 |
| 20.03.2025 | 50,19 | 51,74 | 50,19 | 51,16 | -0,85% | 2.022.678,00 |
| 19.03.2025 | 50,25 | 52,41 | 49,57 | 51,60 | 3,43% | 1.583.321,00 |
| 18.03.2025 | 51,43 | 51,48 | 49,30 | 49,89 | -3,95% | 2.201.999,00 |
| 17.03.2025 | 51,37 | 52,65 | 51,12 | 51,94 | -0,27% | 2.007.137,00 |
| 14.03.2025 | 51,04 | 52,25 | 50,77 | 52,08 | 4,20% | 1.935.568,00 |
| 13.03.2025 | 52,24 | 52,24 | 48,69 | 49,98 | -5,32% | 2.879.626,00 |
| 12.03.2025 | 53,78 | 54,61 | 51,48 | 52,79 | 1,64% | 2.222.288,00 |
| 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 |