38,887$
-3,79%
Echtzeit-Aktienkurs Gitlab Inc.
Bid:
Ask:
Aktienkurse zur Gitlab Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 40,82 | 41,03 | 38,89 | 38,89 | -3,79% | - |
| 08.08.2025 | 41,94 | 42,35 | 40,13 | 40,42 | -2,91% | 4.176.318,00 |
| 07.08.2025 | 44,44 | 44,90 | 40,96 | 41,63 | -4,87% | 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 | -2,14% | 3.355.938,00 |
| 29.07.2025 | 48,71 | 48,93 | 46,09 | 47,18 | -2,48% | 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 |
| 23.07.2025 | 46,15 | 47,32 | 45,70 | 47,10 | 2,32% | 3.802.860,00 |
| 22.07.2025 | 45,32 | 46,48 | 45,24 | 46,03 | 2,47% | 3.640.764,00 |
| 21.07.2025 | 45,41 | 46,80 | 44,92 | 44,92 | -0,99% | 3.220.832,00 |
| 18.07.2025 | 44,22 | 45,40 | 43,92 | 45,37 | 3,30% | 3.309.466,00 |
| 17.07.2025 | 42,75 | 43,93 | 42,68 | 43,92 | 3,17% | 3.025.422,00 |
| 16.07.2025 | 42,49 | 42,92 | 41,60 | 42,57 | -0,77% | 3.870.790,00 |
| 15.07.2025 | 43,65 | 44,40 | 42,87 | 42,90 | 0,78% | 4.705.768,00 |
| 14.07.2025 | 42,00 | 43,30 | 41,75 | 42,57 | 1,28% | 3.768.334,00 |
| 11.07.2025 | 44,60 | 44,91 | 42,00 | 42,03 | -6,79% | 6.725.624,00 |
| 10.07.2025 | 47,04 | 47,13 | 44,89 | 45,09 | -3,82% | 4.362.650,00 |
| 09.07.2025 | 46,66 | 47,05 | 45,87 | 46,88 | 0,60% | 2.813.374,00 |
| 08.07.2025 | 46,67 | 47,73 | 46,39 | 46,60 | 0,11% | 3.790.526,00 |
| 07.07.2025 | 46,09 | 46,60 | 45,10 | 46,55 | 0,39% | 3.343.877,00 |
| 03.07.2025 | 45,48 | 46,74 | 45,39 | 46,37 | 2,72% | 2.207.171,00 |
| 02.07.2025 | 45,50 | 46,44 | 44,40 | 45,14 | -0,83% | 2.882.602,00 |
| 01.07.2025 | 44,75 | 45,75 | 43,70 | 45,52 | 0,91% | 5.865.769,00 |
| 30.06.2025 | 45,63 | 46,82 | 44,70 | 45,11 | -0,07% | 5.547.245,00 |
| 27.06.2025 | 44,47 | 45,70 | 44,10 | 45,14 | 2,06% | 6.032.647,00 |
| 26.06.2025 | 43,00 | 44,60 | 42,55 | 44,23 | 3,85% | 5.685.798,00 |
| 25.06.2025 | 43,33 | 43,50 | 42,12 | 42,59 | -0,56% | 3.555.999,00 |
| 24.06.2025 | 41,71 | 42,94 | 41,63 | 42,83 | 5,21% | 4.743.825,00 |
| 23.06.2025 | 40,58 | 41,15 | 39,82 | 40,71 | -0,12% | 4.235.894,00 |
| 20.06.2025 | 42,04 | 42,57 | 40,58 | 40,76 | -3,04% | 5.139.116,00 |
| 18.06.2025 | 41,69 | 42,36 | 41,41 | 42,04 | 0,41% | 3.880.892,00 |
| 17.06.2025 | 41,55 | 42,60 | 41,32 | 41,87 | -0,50% | 4.537.217,00 |
| 16.06.2025 | 41,48 | 42,52 | 40,81 | 42,08 | 2,06% | 6.760.488,00 |
| 13.06.2025 | 43,00 | 43,00 | 41,01 | 41,23 | -5,67% | 7.052.695,00 |
| 12.06.2025 | 43,60 | 44,60 | 42,75 | 43,71 | 0,78% | 8.697.741,00 |
| 11.06.2025 | 41,98 | 45,24 | 41,55 | 43,37 | -10,60% | 26.538.925,00 |
| 10.06.2025 | 49,20 | 49,87 | 47,76 | 48,51 | -0,27% | 11.720.682,00 |
| 09.06.2025 | 50,11 | 50,50 | 48,44 | 48,64 | -0,27% | 5.149.105,00 |
| 06.06.2025 | 49,75 | 50,37 | 48,65 | 48,77 | 0,00% | 2.786.862,00 |
| 05.06.2025 | 48,15 | 50,02 | 48,00 | 48,77 | 2,91% | 3.358.760,00 |
| 04.06.2025 | 46,89 | 47,73 | 46,36 | 47,39 | 1,54% | 3.635.838,00 |
| 03.06.2025 | 45,65 | 46,86 | 45,03 | 46,67 | 2,46% | 4.171.543,00 |
| 02.06.2025 | 45,43 | 46,13 | 44,46 | 45,55 | 0,09% | 4.250.148,00 |
| 30.05.2025 | 45,49 | 45,87 | 44,68 | 45,51 | -0,37% | 4.475.486,00 |
| 29.05.2025 | 46,84 | 47,01 | 45,48 | 45,68 | -1,23% | 3.071.233,00 |
| 28.05.2025 | 47,87 | 48,10 | 45,98 | 46,25 | -3,65% | 2.809.708,00 |
| 27.05.2025 | 48,39 | 48,60 | 47,00 | 48,00 | 1,05% | 2.454.049,00 |
| 23.05.2025 | 46,40 | 47,81 | 46,00 | 47,50 | -0,57% | 1.868.887,00 |
| 22.05.2025 | 48,60 | 48,76 | 47,12 | 47,77 | 0,36% | 2.689.323,00 |
| 21.05.2025 | 49,70 | 50,24 | 47,27 | 47,60 | -5,10% | 3.422.978,00 |
| 20.05.2025 | 49,25 | 50,38 | 48,73 | 50,16 | 2,47% | 3.084.388,00 |
| 19.05.2025 | 50,08 | 50,40 | 48,74 | 48,95 | -4,93% | 3.884.495,00 |
| 16.05.2025 | 52,00 | 52,59 | 51,24 | 51,49 | -0,60% | 1.945.863,00 |
| 15.05.2025 | 53,18 | 53,82 | 50,78 | 51,80 | -3,05% | 2.660.260,00 |
| 14.05.2025 | 53,93 | 54,08 | 52,35 | 53,43 | 0,13% | 2.403.141,00 |
| 13.05.2025 | 52,06 | 53,60 | 51,94 | 53,36 | 2,50% | 2.297.453,00 |
| 12.05.2025 | 51,90 | 52,18 | 50,71 | 52,06 | 5,90% | 1.976.608,00 |
| 09.05.2025 | 50,23 | 50,36 | 48,44 | 49,16 | -0,75% | 2.085.631,00 |
| 08.05.2025 | 48,84 | 49,93 | 47,75 | 49,53 | 5,20% | 2.628.715,00 |
| 07.05.2025 | 46,08 | 47,50 | 46,08 | 47,08 | 1,27% | 1.627.768,00 |
| 06.05.2025 | 45,17 | 46,77 | 44,53 | 46,49 | 2,22% | 1.720.324,00 |
| 05.05.2025 | 45,86 | 47,41 | 45,43 | 45,48 | -2,30% | 2.130.719,00 |
| 02.05.2025 | 46,82 | 47,29 | 46,33 | 46,55 | -0,87% | 1.706.071,00 |
| 01.05.2025 | 48,09 | 48,44 | 46,77 | 46,96 | 0,62% | 2.159.040,00 |
| 30.04.2025 | 45,71 | 46,74 | 44,71 | 46,67 | -1,02% | 1.739.393,00 |
| 29.04.2025 | 46,72 | 47,34 | 46,35 | 47,15 | 0,40% | 1.656.455,00 |
| 28.04.2025 | 47,22 | 47,94 | 46,03 | 46,96 | -0,42% | 2.076.169,00 |
| 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 |