46,761$
1,19%
Echtzeit-Aktienkurs GitLab
Bid:
Ask:
Aktienkurse zur GitLab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 46,00 | 47,10 | 45,51 | 46,71 | 1,08% | 4.170.625,00 |
| 28.09.2026 | 45,64 | 46,47 | 44,22 | 46,21 | -1,36% | 5.206.234,00 |
| 25.09.2026 | 48,61 | 48,61 | 46,81 | 46,85 | -3,65% | 3.899.961,00 |
| 24.09.2026 | 48,89 | 49,24 | 48,01 | 48,62 | -0,80% | 6.191.976,00 |
| 23.09.2026 | 49,17 | 49,80 | 48,39 | 49,01 | 0,39% | 3.743.053,00 |
| 22.09.2026 | 50,49 | 50,67 | 48,05 | 48,82 | -1,95% | 2.971.058,00 |
| 21.09.2026 | 49,36 | 50,16 | 49,10 | 49,79 | 1,14% | 2.424.702,00 |
| 18.09.2026 | 50,67 | 50,67 | 49,07 | 49,23 | -2,07% | 5.951.973,00 |
| 17.09.2026 | 48,54 | 50,47 | 48,07 | 50,27 | 3,08% | 3.975.588,00 |
| 16.09.2026 | 48,06 | 49,31 | 48,06 | 48,77 | -0,67% | 3.121.146,00 |
| 15.09.2026 | 48,50 | 50,23 | 48,43 | 49,10 | -0,30% | 3.520.619,00 |
| 14.09.2026 | 48,34 | 49,49 | 47,63 | 49,25 | 4,81% | 3.355.669,00 |
| 11.09.2026 | 47,33 | 48,29 | 46,31 | 46,99 | -0,66% | 3.396.738,00 |
| 10.09.2026 | 46,54 | 47,95 | 46,01 | 47,30 | 2,09% | 4.432.377,00 |
| 09.09.2026 | 47,22 | 47,53 | 46,20 | 46,33 | -1,74% | 4.378.001,00 |
| 08.09.2026 | 48,95 | 49,09 | 46,84 | 47,15 | -5,38% | 4.379.164,00 |
| 04.09.2026 | 48,94 | 50,61 | 47,88 | 49,83 | 1,05% | 5.599.235,00 |
| 03.09.2026 | 49,98 | 50,74 | 48,89 | 49,31 | -0,56% | 7.918.190,00 |
| 02.09.2026 | 55,20 | 55,55 | 49,11 | 49,59 | 9,98% | 28.993.570,00 |
| 01.09.2026 | 45,68 | 46,39 | 44,46 | 45,09 | -3,12% | 10.853.187,00 |
| 31.08.2026 | 44,80 | 46,65 | 44,67 | 46,54 | 3,72% | 5.712.045,00 |
| 28.08.2026 | 44,39 | 45,36 | 44,11 | 44,87 | 0,13% | 3.959.360,00 |
| 27.08.2026 | 42,31 | 44,85 | 42,30 | 44,81 | 8,47% | 5.548.402,00 |
| 26.08.2026 | 40,71 | 41,71 | 40,14 | 41,31 | -0,84% | 2.638.293,00 |
| 25.08.2026 | 41,93 | 42,30 | 40,84 | 41,66 | -0,88% | 2.636.245,00 |
| 24.08.2026 | 41,50 | 42,64 | 41,06 | 42,03 | 0,86% | 3.530.869,00 |
| 21.08.2026 | 42,25 | 42,32 | 40,82 | 41,67 | -0,97% | 3.123.918,00 |
| 20.08.2026 | 42,43 | 42,62 | 41,51 | 42,08 | -1,22% | 2.639.188,00 |
| 19.08.2026 | 41,43 | 42,88 | 41,12 | 42,60 | 2,65% | 3.346.763,00 |
| 18.08.2026 | 40,48 | 42,32 | 40,44 | 41,50 | 2,42% | 4.584.147,00 |
| 17.08.2026 | 42,21 | 42,54 | 40,38 | 40,52 | -4,93% | 4.202.886,00 |
| 14.08.2026 | 43,71 | 43,81 | 41,61 | 42,62 | -1,67% | 4.879.765,00 |
| 13.08.2026 | 41,19 | 43,57 | 40,04 | 43,35 | 6,21% | 6.590.427,00 |
| 12.08.2026 | 41,40 | 42,19 | 40,59 | 40,81 | -3,09% | 4.205.261,00 |
| 11.08.2026 | 40,41 | 42,28 | 40,04 | 42,11 | 3,39% | 4.498.676,00 |
| 10.08.2026 | 38,48 | 40,89 | 38,38 | 40,73 | 4,52% | 6.131.047,00 |
| 07.08.2026 | 37,55 | 39,49 | 37,52 | 38,97 | 9,22% | 10.197.061,00 |
| 06.08.2026 | 34,25 | 35,83 | 33,89 | 35,68 | -1,33% | 2.822.322,00 |
| 05.08.2026 | 37,06 | 37,23 | 36,07 | 36,16 | -0,88% | 2.497.222,00 |
| 04.08.2026 | 34,86 | 36,77 | 34,71 | 36,48 | 2,52% | 2.818.467,00 |
| 03.08.2026 | 35,62 | 36,45 | 35,09 | 35,59 | 3,12% | 3.639.062,00 |
| 31.07.2026 | 33,58 | 34,75 | 33,31 | 34,51 | 2,34% | 3.137.967,00 |
| 30.07.2026 | 32,88 | 33,75 | 31,96 | 33,72 | -0,91% | 3.829.180,00 |
| 29.07.2026 | 33,28 | 35,05 | 33,01 | 34,03 | 3,23% | 4.558.809,00 |
| 28.07.2026 | 33,04 | 34,73 | 32,18 | 32,97 | 0,26% | 4.009.564,00 |
| 27.07.2026 | 32,32 | 33,68 | 31,83 | 32,88 | 5,12% | 3.999.588,00 |
| 24.07.2026 | 30,89 | 31,51 | 30,41 | 31,28 | 3,51% | 2.924.441,00 |
| 23.07.2026 | 31,72 | 31,76 | 29,85 | 30,22 | -3,60% | 3.035.015,00 |
| 22.07.2026 | 33,00 | 33,00 | 31,16 | 31,35 | -4,57% | 3.702.045,00 |
| 21.07.2026 | 33,55 | 34,32 | 32,41 | 32,85 | -3,58% | 4.121.567,00 |
| 20.07.2026 | 32,59 | 34,99 | 31,55 | 34,07 | 4,13% | 5.129.593,00 |
| 17.07.2026 | 31,21 | 32,80 | 31,20 | 32,72 | 3,04% | 3.808.546,00 |
| 16.07.2026 | 32,98 | 33,13 | 31,20 | 31,76 | -3,27% | 5.497.269,00 |
| 15.07.2026 | 33,47 | 34,05 | 32,35 | 32,83 | -0,45% | 2.530.074,00 |
| 14.07.2026 | 31,89 | 33,99 | 31,70 | 32,98 | -1,46% | 4.212.828,00 |
| 13.07.2026 | 32,90 | 33,87 | 32,36 | 33,47 | 3,24% | 3.669.395,00 |
| 10.07.2026 | 34,96 | 35,24 | 32,22 | 32,42 | -4,25% | 4.540.936,00 |
| 09.07.2026 | 30,81 | 34,54 | 30,39 | 33,86 | 6,68% | 10.176.088,00 |
| 08.07.2026 | 31,89 | 32,76 | 31,57 | 31,74 | -2,61% | 3.147.130,00 |
| 07.07.2026 | 33,43 | 34,03 | 32,30 | 32,59 | -0,79% | 3.616.369,00 |
| 06.07.2026 | 31,32 | 32,95 | 31,00 | 32,85 | 2,43% | 2.867.922,00 |
| 02.07.2026 | 31,88 | 32,45 | 31,62 | 32,07 | 1,71% | 2.763.357,00 |
| 01.07.2026 | 31,09 | 32,59 | 31,05 | 31,53 | 3,28% | 4.497.441,00 |
| 30.06.2026 | 29,36 | 30,60 | 29,15 | 30,53 | 2,28% | 3.395.075,00 |
| 29.06.2026 | 29,66 | 30,41 | 29,39 | 29,85 | 2,68% | 4.295.319,00 |
| 26.06.2026 | 27,95 | 29,13 | 27,90 | 29,07 | 5,75% | 6.467.815,00 |
| 25.06.2026 | 27,61 | 29,03 | 27,35 | 27,49 | -2,76% | 5.865.995,00 |
| 24.06.2026 | 27,09 | 28,68 | 26,93 | 28,27 | 4,70% | 6.100.735,00 |
| 23.06.2026 | 26,09 | 27,32 | 25,83 | 27,00 | 4,53% | 5.153.772,00 |
| 22.06.2026 | 26,08 | 26,98 | 25,22 | 25,83 | -2,56% | 5.078.680,00 |
| 19.06.2026 | 26,53 | 26,54 | 26,51 | 26,51 | -0,19% | - |
| 18.06.2026 | 26,12 | 26,86 | 25,53 | 26,56 | 0,34% | 5.280.708,00 |
| 17.06.2026 | 27,37 | 27,82 | 26,35 | 26,47 | -4,82% | 6.830.007,00 |
| 16.06.2026 | 28,18 | 28,85 | 27,56 | 27,81 | -1,77% | 3.152.494,00 |
| 15.06.2026 | 28,16 | 28,95 | 27,76 | 28,31 | 1,87% | 3.349.804,00 |
| 12.06.2026 | 28,54 | 28,69 | 27,40 | 27,79 | -2,15% | 3.180.471,00 |
| 11.06.2026 | 28,01 | 28,93 | 27,85 | 28,40 | -0,39% | 5.731.150,00 |
| 10.06.2026 | 29,62 | 30,23 | 28,33 | 28,51 | -5,91% | 5.670.899,00 |
| 09.06.2026 | 30,60 | 31,61 | 28,90 | 30,30 | -2,51% | 7.754.891,00 |
| 08.06.2026 | 31,05 | 32,09 | 30,66 | 31,08 | -0,13% | 8.365.854,00 |
| 05.06.2026 | 30,57 | 31,30 | 29,54 | 31,12 | 0,91% | 8.292.061,00 |
| 04.06.2026 | 31,35 | 31,74 | 30,21 | 30,84 | -0,29% | 6.680.930,00 |
| 03.06.2026 | 30,83 | 31,70 | 29,25 | 30,93 | -2,80% | 17.622.108,00 |
| 02.06.2026 | 31,40 | 33,65 | 31,37 | 31,82 | -5,83% | 25.985.495,00 |
| 01.06.2026 | 31,72 | 34,06 | 31,19 | 33,79 | 8,82% | 11.376.592,00 |
| 29.05.2026 | 28,41 | 31,12 | 28,33 | 31,05 | 11,17% | 7.102.242,00 |
| 28.05.2026 | 27,20 | 28,57 | 26,61 | 27,93 | 5,32% | 4.634.282,00 |
| 27.05.2026 | 26,33 | 27,11 | 26,10 | 26,52 | -0,93% | 4.146.267,00 |
| 26.05.2026 | 26,33 | 27,17 | 25,70 | 26,77 | 0,15% | 2.812.285,00 |
| 22.05.2026 | 25,82 | 26,87 | 25,82 | 26,73 | 4,33% | 3.052.959,00 |
| 21.05.2026 | 26,15 | 26,20 | 25,22 | 25,62 | -4,04% | 3.545.146,00 |
| 20.05.2026 | 25,23 | 26,80 | 24,71 | 26,70 | 4,87% | 6.706.708,00 |
| 19.05.2026 | 25,59 | 26,46 | 24,82 | 25,46 | 1,47% | 6.289.745,00 |
| 18.05.2026 | 23,51 | 25,22 | 23,38 | 25,09 | 6,04% | 6.389.263,00 |
| 15.05.2026 | 22,58 | 24,11 | 22,58 | 23,66 | 4,69% | 4.877.041,00 |
| 14.05.2026 | 22,06 | 22,95 | 21,58 | 22,60 | 2,49% | 4.057.280,00 |
| 13.05.2026 | 22,87 | 23,09 | 22,02 | 22,05 | -4,46% | 5.450.599,00 |
| 12.05.2026 | 22,57 | 24,20 | 22,29 | 23,08 | -9,98% | 11.822.350,00 |
| 11.05.2026 | 25,66 | 26,39 | 25,18 | 25,64 | -1,31% | 7.167.869,00 |
| 08.05.2026 | 25,32 | 26,03 | 24,70 | 25,98 | 0,23% | 3.963.493,00 |