Gitlab, Inc. Class A GTLB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$49,38+2,13 (+4,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,30 | +4,34 % | $48,18 | $49,37 | $47,34 | 2,32M |
| 2026-09-30 | $47,25 | +1,16 % | $46,58 | $48,11 | $46,48 | 3,50M |
| 2026-09-29 | $46,71 | +1,08 % | $46,00 | $47,10 | $45,51 | 4,20M |
| 2026-09-28 | $46,21 | -1,36 % | $45,63 | $46,47 | $44,22 | 5,21M |
| 2026-09-25 | $46,85 | -3,65 % | $48,61 | $48,61 | $46,81 | 3,90M |
| 2026-09-24 | $48,62 | -0,80 % | $48,89 | $49,24 | $48,01 | 6,19M |
| 2026-09-23 | $49,01 | +0,39 % | $49,17 | $49,80 | $48,39 | 3,74M |
| 2026-09-22 | $48,82 | -1,95 % | $50,49 | $50,67 | $48,04 | 2,97M |
| 2026-09-21 | $49,79 | +1,14 % | $49,38 | $50,16 | $49,10 | 2,42M |
| 2026-09-18 | $49,23 | -2,07 % | $50,67 | $50,67 | $49,06 | 5,95M |
| 2026-09-17 | $50,27 | +3,08 % | $48,54 | $50,47 | $48,07 | 3,97M |
| 2026-09-16 | $48,77 | -0,67 % | $48,06 | $49,31 | $48,06 | 3,12M |
| 2026-09-15 | $49,10 | -0,30 % | $48,49 | $50,23 | $48,43 | 3,52M |
| 2026-09-14 | $49,25 | +4,81 % | $48,33 | $49,49 | $47,63 | 3,35M |
| 2026-09-11 | $46,99 | -0,66 % | $47,33 | $48,29 | $46,31 | 3,40M |
| 2026-09-10 | $47,30 | +2,09 % | $46,54 | $47,95 | $46,01 | 4,43M |
| 2026-09-09 | $46,33 | -1,74 % | $47,22 | $47,53 | $46,20 | 4,38M |
| 2026-09-08 | $47,15 | -5,38 % | $48,95 | $49,08 | $46,83 | 4,37M |
| 2026-09-04 | $49,83 | +1,05 % | $48,94 | $50,61 | $47,88 | 5,60M |
| 2026-09-03 | $49,31 | -0,56 % | $49,98 | $50,74 | $48,89 | 7,92M |
| 2026-09-02 | $49,59 | +9,98 % | $55,20 | $55,55 | $49,11 | 28,99M |
| 2026-09-01 | $45,09 | -3,12 % | $45,68 | $46,38 | $44,46 | 10,85M |
| 2026-08-31 | $46,54 | +3,72 % | $44,80 | $46,65 | $44,67 | 5,71M |
| 2026-08-28 | $44,87 | +0,13 % | $44,39 | $45,36 | $44,11 | 3,96M |
| 2026-08-27 | $44,81 | +8,47 % | $42,31 | $44,85 | $42,29 | 5,55M |
| 2026-08-26 | $41,31 | -0,84 % | $40,71 | $41,71 | $40,14 | 2,64M |
| 2026-08-25 | $41,66 | -0,88 % | $41,93 | $42,30 | $40,83 | 2,63M |
| 2026-08-24 | $42,03 | +0,86 % | $41,50 | $42,64 | $41,06 | 3,53M |
| 2026-08-21 | $41,67 | -0,97 % | $42,25 | $42,31 | $40,82 | 3,12M |
| 2026-08-20 | $42,08 | -1,22 % | $42,43 | $42,62 | $41,51 | 2,64M |
| 2026-08-19 | $42,60 | +2,65 % | $41,43 | $42,88 | $41,12 | 3,35M |
| 2026-08-18 | $41,50 | +2,42 % | $40,48 | $42,32 | $40,44 | 4,58M |
| 2026-08-17 | $40,52 | -4,93 % | $42,21 | $42,54 | $40,38 | 4,20M |
| 2026-08-14 | $42,62 | -1,68 % | $43,71 | $43,81 | $41,61 | 4,88M |
| 2026-08-13 | $43,35 | +6,22 % | $41,19 | $43,56 | $40,04 | 6,59M |
| 2026-08-12 | $40,81 | -3,09 % | $41,40 | $42,19 | $40,59 | 4,21M |
| 2026-08-11 | $42,11 | +3,39 % | $40,41 | $42,28 | $40,04 | 4,50M |
| 2026-08-10 | $40,73 | +4,52 % | $38,48 | $40,89 | $38,38 | 6,13M |
| 2026-08-07 | $38,97 | +9,22 % | $37,54 | $39,49 | $37,52 | 10,20M |
| 2026-08-06 | $35,68 | -1,33 % | $34,25 | $35,83 | $33,89 | 2,82M |
| 2026-08-05 | $36,16 | -0,88 % | $37,06 | $37,23 | $36,07 | 2,50M |
| 2026-08-04 | $36,48 | +2,52 % | $34,85 | $36,77 | $34,71 | 2,82M |
| 2026-08-03 | $35,58 | +3,12 % | $35,62 | $36,45 | $35,09 | 3,64M |
| 2026-07-31 | $34,51 | +2,34 % | $33,58 | $34,75 | $33,31 | 3,14M |
| 2026-07-30 | $33,72 | -0,91 % | $32,88 | $33,75 | $31,96 | 3,83M |
| 2026-07-29 | $34,03 | +3,23 % | $33,28 | $35,05 | $33,01 | 4,55M |
| 2026-07-28 | $32,97 | +0,26 % | $33,04 | $34,73 | $32,18 | 4,01M |
| 2026-07-27 | $32,88 | +5,12 % | $32,32 | $33,67 | $31,83 | 4,00M |
| 2026-07-24 | $31,28 | +3,51 % | $30,89 | $31,51 | $30,41 | 2,92M |
| 2026-07-23 | $30,22 | -3,60 % | $31,72 | $31,75 | $29,85 | 3,03M |
| 2026-07-22 | $31,35 | -4,57 % | $33,00 | $33,00 | $31,16 | 3,70M |
| 2026-07-21 | $32,85 | -3,58 % | $33,54 | $34,32 | $32,41 | 4,12M |
| 2026-07-20 | $34,07 | +4,13 % | $32,59 | $34,99 | $31,55 | 5,13M |
| 2026-07-17 | $32,72 | +3,04 % | $31,40 | $32,80 | $31,20 | 3,81M |
| 2026-07-16 | $31,75 | -3,27 % | $32,97 | $33,13 | $31,20 | 5,50M |
| 2026-07-15 | $32,83 | -0,45 % | $33,47 | $34,04 | $32,35 | 2,53M |
| 2026-07-14 | $32,98 | -1,46 % | $31,89 | $33,99 | $31,70 | 4,21M |
| 2026-07-13 | $33,47 | +3,24 % | $32,90 | $33,87 | $32,35 | 3,67M |
| 2026-07-10 | $32,42 | -4,25 % | $34,96 | $35,24 | $32,22 | 4,54M |
| 2026-07-09 | $33,86 | +6,68 % | $30,81 | $34,53 | $30,39 | 10,18M |
| 2026-07-08 | $31,74 | -2,61 % | $31,89 | $32,76 | $31,57 | 3,15M |
| 2026-07-07 | $32,59 | -0,79 % | $33,43 | $34,03 | $32,29 | 3,62M |
| 2026-07-06 | $32,85 | +2,43 % | $31,32 | $32,95 | $31,00 | 2,87M |
| 2026-07-02 | $32,07 | +1,71 % | $31,88 | $32,45 | $31,62 | 2,76M |
| 2026-07-01 | $31,53 | +3,28 % | $31,09 | $32,58 | $31,05 | 4,50M |
| 2026-06-30 | $30,53 | +2,28 % | $29,36 | $30,59 | $29,15 | 3,40M |
| 2026-06-29 | $29,85 | +2,68 % | $29,66 | $30,41 | $29,39 | 4,29M |
| 2026-06-26 | $29,07 | +5,75 % | $27,95 | $29,13 | $27,90 | 6,47M |
| 2026-06-25 | $27,49 | -2,76 % | $27,61 | $29,02 | $27,34 | 5,87M |
| 2026-06-24 | $28,27 | +4,70 % | $27,09 | $28,67 | $26,93 | 6,10M |
| 2026-06-23 | $27,00 | +4,53 % | $26,09 | $27,32 | $25,83 | 5,15M |
| 2026-06-22 | $25,83 | -2,75 % | $26,08 | $26,98 | $25,22 | 5,08M |
| 2026-06-18 | $26,56 | +0,34 % | $26,12 | $26,86 | $25,53 | 5,28M |
| 2026-06-17 | $26,47 | -4,82 % | $27,37 | $27,82 | $26,35 | 6,83M |
| 2026-06-16 | $27,81 | -1,77 % | $28,18 | $28,85 | $27,56 | 3,15M |
| 2026-06-15 | $28,31 | +1,87 % | $28,16 | $28,95 | $27,76 | 3,35M |
| 2026-06-12 | $27,79 | -2,15 % | $28,54 | $28,69 | $27,40 | 3,18M |
| 2026-06-11 | $28,40 | -0,39 % | $28,01 | $28,93 | $27,85 | 5,73M |
| 2026-06-10 | $28,51 | -5,91 % | $29,61 | $30,23 | $28,33 | 5,67M |
| 2026-06-09 | $30,30 | -2,51 % | $30,60 | $31,61 | $28,90 | 7,75M |
| 2026-06-08 | $31,08 | -0,13 % | $31,05 | $32,09 | $30,66 | 8,37M |
| 2026-06-05 | $31,12 | +0,91 % | $30,57 | $31,30 | $29,54 | 8,29M |
| 2026-06-04 | $30,84 | -0,29 % | $31,34 | $31,74 | $30,21 | 6,68M |
| 2026-06-03 | $30,93 | -2,80 % | $30,83 | $31,70 | $29,25 | 17,62M |
| 2026-06-02 | $31,82 | -5,83 % | $31,40 | $33,65 | $31,37 | 25,99M |
| 2026-06-01 | $33,79 | +8,82 % | $31,72 | $34,06 | $31,19 | 11,38M |
| 2026-05-29 | $31,05 | +11,17 % | $28,41 | $31,12 | $28,33 | 7,10M |
| 2026-05-28 | $27,93 | +5,32 % | $27,20 | $28,57 | $26,61 | 4,63M |
| 2026-05-27 | $26,52 | -0,93 % | $26,33 | $27,11 | $26,09 | 4,15M |
| 2026-05-26 | $26,77 | +0,15 % | $26,33 | $27,17 | $25,70 | 2,80M |