1,396€
2,35%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 1,42 | 1,44 | 1,34 | 1,36 | -1,09% | 58.800,00 |
| 24.11.2025 | 1,31 | 1,44 | 1,29 | 1,38 | 14,92% | - |
| 21.11.2025 | 1,26 | 1,33 | 1,20 | 1,20 | -12,22% | 5,00 |
| 20.11.2025 | 1,34 | 1,39 | 1,32 | 1,37 | -1,30% | - |
| 19.11.2025 | 1,36 | 1,39 | 1,32 | 1,39 | 1,84% | 2.890,00 |
| 18.11.2025 | 1,32 | 1,36 | 1,29 | 1,36 | 1,72% | - |
| 17.11.2025 | 1,36 | 1,39 | 1,31 | 1,34 | -1,04% | 4.000,00 |
| 14.11.2025 | 1,36 | 1,43 | 1,28 | 1,35 | -2,81% | - |
| 13.11.2025 | 1,42 | 1,43 | 1,28 | 1,39 | -1,14% | 3.000,00 |
| 12.11.2025 | 1,37 | 1,45 | 1,37 | 1,41 | 5,79% | - |
| 11.11.2025 | 1,39 | 1,41 | 1,32 | 1,33 | -2,71% | - |
| 10.11.2025 | 1,32 | 1,42 | 1,32 | 1,37 | 0,07% | - |
| 07.11.2025 | 1,43 | 1,45 | 1,26 | 1,37 | -14,31% | 6.200,00 |
| 06.11.2025 | 1,54 | 1,63 | 1,43 | 1,59 | 3,51% | 39.500,00 |
| 05.11.2025 | 1,45 | 1,56 | 1,45 | 1,54 | 4,62% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,46 | 1,47 | -7,43% | - |
| 03.11.2025 | 1,69 | 1,72 | 1,59 | 1,59 | -5,92% | - |
| 31.10.2025 | 1,67 | 1,73 | 1,64 | 1,69 | -0,30% | - |
| 30.10.2025 | 1,71 | 1,75 | 1,64 | 1,69 | -0,99% | 1.500,00 |
| 29.10.2025 | 1,77 | 1,82 | 1,69 | 1,71 | -2,45% | - |
| 28.10.2025 | 1,83 | 1,84 | 1,73 | 1,75 | -3,47% | 6.000,00 |
| 27.10.2025 | 1,84 | 1,95 | 1,80 | 1,82 | 2,25% | - |
| 24.10.2025 | 1,90 | 1,99 | 1,78 | 1,78 | -8,02% | 3.000,00 |
| 23.10.2025 | 1,95 | 2,16 | 1,86 | 1,93 | -13,52% | 38.500,00 |
| 22.10.2025 | 1,88 | 2,35 | 1,88 | 2,23 | 23,77% | 41.000,00 |
| 21.10.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -2,06% | - |
| 20.10.2025 | 1,74 | 1,91 | 1,71 | 1,84 | 6,66% | - |
| 17.10.2025 | 1,75 | 1,80 | 1,65 | 1,73 | -6,59% | 47.410,00 |
| 16.10.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 1,31% | - |
| 15.10.2025 | 1,77 | 1,86 | 1,75 | 1,83 | 2,58% | 7.300,00 |
| 14.10.2025 | 1,80 | 1,85 | 1,67 | 1,78 | 0,17% | - |
| 13.10.2025 | 1,78 | 1,88 | 1,71 | 1,78 | -5,58% | 11.300,00 |
| 10.10.2025 | 2,12 | 2,12 | 1,68 | 1,88 | -0,42% | 1.500,00 |
| 09.10.2025 | 1,92 | 2,18 | 1,89 | 1,89 | 0,96% | 6.200,00 |
| 08.10.2025 | 1,92 | 1,98 | 1,87 | 1,87 | 1,08% | 60.510,00 |
| 07.10.2025 | 2,01 | 2,11 | 1,85 | 1,85 | -7,86% | 5.000,00 |
| 06.10.2025 | 1,96 | 2,06 | 1,84 | 2,01 | 5,02% | 83.700,00 |
| 03.10.2025 | 1,85 | 2,13 | 1,84 | 1,91 | 3,91% | - |
| 02.10.2025 | 1,88 | 1,98 | 1,83 | 1,84 | -2,54% | - |
| 01.10.2025 | 1,79 | 1,91 | 1,77 | 1,89 | 6,48% | 10.000,00 |
| 30.09.2025 | 1,83 | 1,85 | 1,74 | 1,78 | -4,26% | 4.000,00 |
| 29.09.2025 | 1,94 | 2,05 | 1,81 | 1,85 | -3,39% | 101.180,00 |
| 26.09.2025 | 1,89 | 2,02 | 1,82 | 1,92 | 3,79% | 100.280,00 |
| 25.09.2025 | 2,03 | 2,08 | 1,81 | 1,85 | -7,83% | 144.150,00 |
| 24.09.2025 | 2,22 | 2,37 | 1,98 | 2,01 | -9,64% | 125.850,00 |
| 23.09.2025 | 2,43 | 2,58 | 2,22 | 2,22 | -5,13% | 132.600,00 |
| 22.09.2025 | 2,07 | 2,54 | 1,98 | 2,34 | 11,64% | 126.300,00 |
| 19.09.2025 | 2,19 | 2,27 | 2,06 | 2,10 | -2,69% | 115.460,00 |
| 18.09.2025 | 1,99 | 2,23 | 1,97 | 2,15 | 10,63% | 147.400,00 |
| 17.09.2025 | 1,96 | 2,50 | 1,88 | 1,95 | -0,15% | 302.200,00 |
| 16.09.2025 | 2,03 | 2,09 | 1,88 | 1,95 | -4,60% | 107.790,00 |
| 15.09.2025 | 1,78 | 2,10 | 1,77 | 2,04 | 16,80% | 133.300,00 |
| 12.09.2025 | 1,87 | 1,96 | 1,65 | 1,75 | 7,10% | 136.640,00 |
| 11.09.2025 | 1,40 | 1,72 | 1,37 | 1,63 | 11,54% | 65.150,00 |
| 10.09.2025 | 1,40 | 1,47 | 1,36 | 1,47 | 6,31% | 145.000,00 |
| 09.09.2025 | 1,46 | 1,48 | 1,35 | 1,38 | -2,89% | 173.100,00 |
| 08.09.2025 | 1,28 | 1,47 | 1,23 | 1,42 | 12,35% | 28.900,00 |
| 05.09.2025 | 1,24 | 1,34 | 1,24 | 1,26 | 1,12% | 1.050,00 |
| 04.09.2025 | 1,27 | 1,28 | 1,23 | 1,25 | -1,65% | - |
| 03.09.2025 | 1,29 | 1,35 | 1,25 | 1,27 | 0,79% | 34.000,00 |
| 02.09.2025 | 1,31 | 1,31 | 1,21 | 1,26 | -1,64% | 123.500,00 |
| 01.09.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -1,00% | 200,00 |
| 29.08.2025 | 1,39 | 1,45 | 1,29 | 1,29 | -8,10% | 161.000,00 |
| 28.08.2025 | 1,44 | 1,53 | 1,39 | 1,41 | -3,03% | - |
| 27.08.2025 | 1,53 | 1,55 | 1,41 | 1,45 | -3,33% | 1.000,00 |
| 26.08.2025 | 1,47 | 1,62 | 1,28 | 1,50 | 6,00% | 123.000,00 |
| 25.08.2025 | 1,04 | 1,42 | 1,04 | 1,42 | 36,64% | 87.000,00 |
| 22.08.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -2,81% | 6.000,00 |
| 21.08.2025 | 1,06 | 1,10 | 1,02 | 1,07 | 1,52% | - |
| 20.08.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -2,50% | - |
| 19.08.2025 | 1,21 | 1,26 | 1,08 | 1,08 | -11,78% | - |
| 18.08.2025 | 1,15 | 1,23 | 1,13 | 1,22 | 5,53% | - |
| 15.08.2025 | 1,13 | 1,19 | 1,09 | 1,16 | 2,57% | - |
| 14.08.2025 | 1,13 | 1,16 | 1,10 | 1,13 | -2,50% | 3.690,00 |
| 13.08.2025 | 1,07 | 1,16 | 1,05 | 1,16 | 7,72% | - |
| 12.08.2025 | 1,05 | 1,12 | 1,02 | 1,08 | -4,44% | 125.000,00 |
| 11.08.2025 | 1,22 | 1,30 | 1,11 | 1,13 | -6,79% | - |
| 08.08.2025 | 1,14 | 1,27 | 1,10 | 1,21 | 6,91% | - |
| 07.08.2025 | 1,12 | 1,16 | 1,10 | 1,13 | 0,09% | - |
| 06.08.2025 | 1,14 | 1,21 | 1,10 | 1,13 | -1,48% | - |
| 05.08.2025 | 1,12 | 1,15 | 1,09 | 1,15 | 2,05% | - |
| 04.08.2025 | 1,04 | 1,14 | 1,02 | 1,12 | 7,68% | - |
| 01.08.2025 | 1,04 | 1,10 | 1,02 | 1,04 | -8,19% | - |
| 31.07.2025 | 1,17 | 1,20 | 1,12 | 1,14 | -4,62% | 20.000,00 |
| 30.07.2025 | 1,13 | 1,26 | 1,08 | 1,19 | 6,44% | 196.000,00 |
| 29.07.2025 | 1,21 | 1,23 | 1,07 | 1,12 | -8,06% | 250.500,00 |
| 28.07.2025 | 1,30 | 1,35 | 1,17 | 1,22 | -6,61% | 60.000,00 |
| 25.07.2025 | 1,22 | 1,33 | 1,15 | 1,30 | 4,49% | 129.000,00 |
| 24.07.2025 | 1,33 | 1,44 | 1,16 | 1,25 | -5,68% | 139.892,00 |
| 23.07.2025 | 1,81 | 2,30 | 1,24 | 1,32 | 13,68% | 172.570,00 |
| 22.07.2025 | 0,84 | 1,22 | 0,84 | 1,16 | 39,83% | 20.800,00 |
| 21.07.2025 | 0,76 | 0,88 | 0,74 | 0,83 | 9,06% | 13.000,00 |
| 18.07.2025 | 0,68 | 0,77 | 0,66 | 0,76 | 12,39% | - |
| 17.07.2025 | 0,66 | 0,70 | 0,65 | 0,68 | 3,04% | 4.482,00 |
| 16.07.2025 | 0,66 | 0,67 | 0,64 | 0,66 | 0,30% | - |
| 15.07.2025 | 0,69 | 0,72 | 0,66 | 0,66 | -5,48% | 8.680,00 |
| 14.07.2025 | 0,67 | 0,69 | 0,67 | 0,69 | 2,21% | - |
| 11.07.2025 | 0,71 | 0,71 | 0,67 | 0,68 | -2,44% | - |
| 10.07.2025 | 0,67 | 0,70 | 0,66 | 0,70 | 3,73% | - |
| 09.07.2025 | 0,68 | 0,69 | 0,66 | 0,67 | 0,45% | - |