56,280$
-0,39%
Echtzeit-Aktienkurs GitLab Inc
Bid:
Ask:
Aktienkurse zur GitLab Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 56,69 | 56,81 | 55,81 | 56,26 | -0,42% | 1.520.144,00 |
| 16.05.2024 | 56,72 | 57,57 | 56,06 | 56,50 | -1,05% | 2.550.844,00 |
| 15.05.2024 | 55,51 | 57,31 | 54,41 | 57,10 | 5,20% | 2.241.001,00 |
| 14.05.2024 | 53,41 | 54,67 | 53,32 | 54,28 | 1,90% | 1.700.868,00 |
| 13.05.2024 | 52,95 | 54,21 | 52,95 | 53,27 | 0,76% | 1.404.449,00 |
| 10.05.2024 | 52,85 | 53,85 | 52,68 | 52,87 | -0,08% | 1.467.859,00 |
| 09.05.2024 | 52,91 | 53,54 | 52,29 | 52,91 | -0,06% | 1.156.538,00 |
| 08.05.2024 | 52,86 | 53,54 | 51,89 | 52,94 | -0,97% | 1.831.985,00 |
| 07.05.2024 | 54,47 | 54,66 | 52,90 | 53,46 | -3,17% | 2.288.165,00 |
| 06.05.2024 | 54,87 | 55,62 | 54,57 | 55,21 | 1,23% | 956.919,00 |
| 03.05.2024 | 55,75 | 56,37 | 54,09 | 54,54 | 0,23% | 1.345.857,00 |
| 02.05.2024 | 54,01 | 54,60 | 52,61 | 54,42 | 1,98% | 1.117.502,00 |
| 01.05.2024 | 53,49 | 54,89 | 51,88 | 53,36 | 1,70% | 1.850.352,00 |
| 30.04.2024 | 54,60 | 54,96 | 52,43 | 52,47 | -5,20% | 1.666.184,00 |
| 29.04.2024 | 55,60 | 55,94 | 54,86 | 55,35 | -0,20% | 1.107.168,00 |
| 26.04.2024 | 56,55 | 56,92 | 54,98 | 55,46 | -0,98% | 1.675.171,00 |
| 25.04.2024 | 54,18 | 56,15 | 54,01 | 56,01 | -0,66% | 1.216.481,00 |
| 24.04.2024 | 56,96 | 56,99 | 55,29 | 56,38 | 0,53% | 1.627.809,00 |
| 23.04.2024 | 52,88 | 56,44 | 52,88 | 56,08 | 6,78% | 2.322.199,00 |
| 22.04.2024 | 51,81 | 52,66 | 50,90 | 52,52 | 2,00% | 1.340.173,00 |
| 19.04.2024 | 52,52 | 52,55 | 50,74 | 51,49 | -2,04% | 1.726.274,00 |
| 18.04.2024 | 53,47 | 53,96 | 52,41 | 52,56 | -1,79% | 1.436.931,00 |
| 17.04.2024 | 54,00 | 54,98 | 53,35 | 53,52 | -0,64% | 1.003.633,00 |
| 16.04.2024 | 53,29 | 53,94 | 52,39 | 53,86 | 0,06% | 1.307.631,00 |
| 15.04.2024 | 57,16 | 57,32 | 53,73 | 53,83 | -5,68% | 1.830.357,00 |
| 12.04.2024 | 59,87 | 59,87 | 56,72 | 57,07 | -1,79% | 1.288.751,00 |
| 11.04.2024 | 58,58 | 59,28 | 57,55 | 58,11 | 0,22% | 1.753.539,00 |
| 10.04.2024 | 57,49 | 58,42 | 57,00 | 57,98 | -2,64% | 1.538.157,00 |
| 09.04.2024 | 59,72 | 59,88 | 58,68 | 59,55 | 1,57% | 1.761.195,00 |
| 08.04.2024 | 56,90 | 58,63 | 56,41 | 58,63 | 3,99% | 1.095.479,00 |
| 05.04.2024 | 56,00 | 56,47 | 55,10 | 56,38 | -0,39% | 1.559.352,00 |
| 04.04.2024 | 57,03 | 57,96 | 56,18 | 56,60 | 0,16% | 2.334.376,00 |
| 03.04.2024 | 54,94 | 56,65 | 54,35 | 56,51 | 2,35% | 1.514.862,00 |
| 02.04.2024 | 54,27 | 55,36 | 53,41 | 55,21 | -0,61% | 1.862.709,00 |
| 01.04.2024 | 58,17 | 58,58 | 55,52 | 55,55 | -4,75% | 2.044.440,00 |
| 28.03.2024 | 58,98 | 59,25 | 58,17 | 58,32 | -0,82% | 2.079.701,00 |
| 27.03.2024 | 59,42 | 59,69 | 57,86 | 58,80 | -0,47% | 1.779.900,00 |
| 26.03.2024 | 59,17 | 59,72 | 58,35 | 59,08 | 0,48% | 1.517.443,00 |
| 25.03.2024 | 58,68 | 59,06 | 58,22 | 58,80 | 0,14% | 1.601.444,00 |
| 22.03.2024 | 59,37 | 60,09 | 58,24 | 58,72 | -1,92% | 2.284.429,00 |
| 21.03.2024 | 58,22 | 60,62 | 57,90 | 59,87 | 4,63% | 4.202.774,00 |
| 20.03.2024 | 55,41 | 57,43 | 54,95 | 57,22 | 2,95% | 2.310.076,00 |
| 19.03.2024 | 54,51 | 56,16 | 54,40 | 55,58 | 0,56% | 1.549.147,00 |
| 18.03.2024 | 53,68 | 55,77 | 53,60 | 55,27 | 3,46% | 2.717.894,00 |
| 15.03.2024 | 54,37 | 54,47 | 53,10 | 53,42 | -2,46% | 4.544.448,00 |
| 14.03.2024 | 55,10 | 55,52 | 54,13 | 54,77 | -1,55% | 2.512.381,00 |
| 13.03.2024 | 56,53 | 57,17 | 55,59 | 55,63 | -2,81% | 2.180.284,00 |
| 12.03.2024 | 57,18 | 58,36 | 56,55 | 57,24 | 1,45% | 3.159.017,00 |
| 11.03.2024 | 57,09 | 57,74 | 56,11 | 56,42 | -2,22% | 2.818.835,00 |
| 08.03.2024 | 59,10 | 59,50 | 57,00 | 57,70 | -2,34% | 3.487.936,00 |
| 07.03.2024 | 61,78 | 62,62 | 58,48 | 59,08 | -3,75% | 4.680.904,00 |
| 06.03.2024 | 61,68 | 63,85 | 61,21 | 61,38 | 4,37% | 5.811.059,00 |
| 05.03.2024 | 60,00 | 66,10 | 58,50 | 58,81 | -21,03% | 21.712.976,00 |
| 04.03.2024 | 74,90 | 76,41 | 72,51 | 74,47 | 1,58% | 8.389.036,00 |
| 01.03.2024 | 71,55 | 74,05 | 70,41 | 73,31 | 1,71% | 3.199.356,00 |
| 29.02.2024 | 72,47 | 72,66 | 70,69 | 72,08 | -0,17% | 1.952.067,00 |
| 28.02.2024 | 71,13 | 72,79 | 70,29 | 72,20 | 0,10% | 1.220.547,00 |
| 27.02.2024 | 71,98 | 73,16 | 71,09 | 72,13 | 1,43% | 1.501.068,00 |
| 26.02.2024 | 70,72 | 72,45 | 69,54 | 71,11 | 1,67% | 1.558.837,00 |
| 23.02.2024 | 70,18 | 70,92 | 68,61 | 69,94 | 0,55% | 1.444.459,00 |
| 22.02.2024 | 70,28 | 70,50 | 68,79 | 69,56 | 3,17% | 1.660.259,00 |
| 21.02.2024 | 67,51 | 68,09 | 66,09 | 67,42 | -3,88% | 2.431.924,00 |
| 20.02.2024 | 72,64 | 72,84 | 68,37 | 70,14 | -4,40% | 1.653.470,00 |
| 16.02.2024 | 74,04 | 76,58 | 73,18 | 73,37 | -1,01% | 2.317.517,00 |
| 15.02.2024 | 74,62 | 75,82 | 73,60 | 74,12 | 0,11% | 2.218.252,00 |
| 14.02.2024 | 73,58 | 75,12 | 72,73 | 74,04 | 1,94% | 1.987.313,00 |
| 13.02.2024 | 69,89 | 73,84 | 68,05 | 72,63 | -0,22% | 3.013.330,00 |
| 12.02.2024 | 76,56 | 76,70 | 71,92 | 72,79 | -6,20% | 4.345.525,00 |
| 09.02.2024 | 77,69 | 78,53 | 76,53 | 77,60 | 1,85% | 2.027.434,00 |
| 08.02.2024 | 73,88 | 76,87 | 73,47 | 76,19 | 4,73% | 2.974.087,00 |
| 07.02.2024 | 71,60 | 73,85 | 70,54 | 72,75 | 2,55% | 1.608.911,00 |
| 06.02.2024 | 72,77 | 73,05 | 68,95 | 70,94 | -1,39% | 1.737.396,00 |
| 05.02.2024 | 72,16 | 73,27 | 70,20 | 71,94 | -0,57% | 1.336.192,00 |
| 02.02.2024 | 71,61 | 73,51 | 69,63 | 72,35 | 0,06% | 2.175.424,00 |
| 01.02.2024 | 72,25 | 73,20 | 70,88 | 72,31 | 1,69% | 1.946.587,00 |
| 31.01.2024 | 73,10 | 73,34 | 70,54 | 71,11 | -4,40% | 2.532.954,00 |
| 30.01.2024 | 73,87 | 75,16 | 73,41 | 74,38 | 1,09% | 2.316.055,00 |
| 29.01.2024 | 70,12 | 73,68 | 69,74 | 73,58 | 6,01% | 2.910.515,00 |
| 26.01.2024 | 70,03 | 71,12 | 69,05 | 69,41 | -0,84% | 1.132.335,00 |
| 25.01.2024 | 69,51 | 70,89 | 67,45 | 70,00 | 2,22% | 2.594.260,00 |
| 24.01.2024 | 71,17 | 71,71 | 66,66 | 68,48 | -3,11% | 2.828.256,00 |
| 23.01.2024 | 71,00 | 71,18 | 69,01 | 70,68 | 0,55% | 1.841.444,00 |
| 22.01.2024 | 69,87 | 71,91 | 69,29 | 70,29 | 2,81% | 3.161.724,00 |
| 19.01.2024 | 65,90 | 68,37 | 65,24 | 68,37 | 5,02% | 3.029.002,00 |
| 18.01.2024 | 65,64 | 66,22 | 63,61 | 65,10 | 2,58% | 3.144.492,00 |
| 17.01.2024 | 61,63 | 65,12 | 59,88 | 63,46 | 1,16% | 2.852.482,00 |
| 16.01.2024 | 61,01 | 63,66 | 60,78 | 62,73 | 1,90% | 2.280.608,00 |
| 12.01.2024 | 62,78 | 62,78 | 60,78 | 61,56 | -0,76% | 1.066.364,00 |
| 11.01.2024 | 62,52 | 62,98 | 60,76 | 62,03 | -0,42% | 1.324.182,00 |
| 10.01.2024 | 61,58 | 62,58 | 60,20 | 62,29 | 1,63% | 1.542.644,00 |
| 09.01.2024 | 59,07 | 61,85 | 59,07 | 61,29 | 2,75% | 1.757.934,00 |
| 08.01.2024 | 59,23 | 60,69 | 58,80 | 59,65 | 4,65% | 1.501.175,00 |
| 05.01.2024 | 57,00 | 58,46 | 56,40 | 57,00 | -1,01% | 1.257.224,00 |
| 04.01.2024 | 58,40 | 59,09 | 57,43 | 57,58 | -1,32% | 1.638.138,00 |
| 03.01.2024 | 59,31 | 59,99 | 57,75 | 58,35 | -2,81% | 1.393.680,00 |
| 02.01.2024 | 61,59 | 62,00 | 58,79 | 60,04 | -4,64% | 2.153.159,00 |
| 29.12.2023 | 64,12 | 64,85 | 62,77 | 62,96 | -2,57% | 1.235.310,00 |
| 28.12.2023 | 63,95 | 65,13 | 63,69 | 64,62 | 0,76% | 1.000.553,00 |
| 27.12.2023 | 64,64 | 65,52 | 63,80 | 64,13 | -0,53% | 840.356,00 |
| 26.12.2023 | 63,00 | 64,97 | 62,49 | 64,47 | 2,03% | 1.222.232,00 |