0,754€
-5,34%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,81 | 0,81 | 0,75 | 0,75 | -4,70% | - |
| 20.02.2025 | 0,82 | 0,82 | 0,78 | 0,79 | -2,96% | - |
| 19.02.2025 | 0,84 | 0,88 | 0,79 | 0,81 | -5,04% | - |
| 18.02.2025 | 0,78 | 0,86 | 0,75 | 0,85 | 10,34% | - |
| 17.02.2025 | 0,77 | 0,77 | 0,77 | 0,77 | 1,57% | - |
| 14.02.2025 | 0,80 | 0,82 | 0,75 | 0,76 | -5,11% | - |
| 13.02.2025 | 0,78 | 0,81 | 0,74 | 0,80 | 4,15% | - |
| 12.02.2025 | 0,78 | 0,81 | 0,74 | 0,77 | 0,52% | - |
| 11.02.2025 | 0,85 | 0,86 | 0,77 | 0,77 | -10,19% | 2.000,00 |
| 10.02.2025 | 0,88 | 0,90 | 0,84 | 0,85 | -1,95% | 1.800,00 |
| 07.02.2025 | 0,86 | 0,92 | 0,82 | 0,87 | -18,14% | - |
| 06.02.2025 | 1,06 | 1,14 | 1,01 | 1,06 | 1,04% | 2.000,00 |
| 05.02.2025 | 0,92 | 1,06 | 0,92 | 1,05 | 13,35% | - |
| 04.02.2025 | 0,89 | 0,93 | 0,87 | 0,93 | 7,52% | - |
| 03.02.2025 | 0,95 | 1,00 | 0,86 | 0,86 | -7,79% | - |
| 31.01.2025 | 0,98 | 0,99 | 0,94 | 0,94 | -3,00% | - |
| 30.01.2025 | 0,97 | 1,00 | 0,96 | 0,97 | -0,72% | - |
| 29.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | 0,00% | - |
| 28.01.2025 | 0,99 | 1,01 | 0,96 | 0,97 | -1,42% | - |
| 27.01.2025 | 0,99 | 1,01 | 0,98 | 0,99 | -0,70% | 2.000,00 |
| 24.01.2025 | 1,01 | 1,03 | 0,99 | 0,99 | -1,68% | - |
| 23.01.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -2,32% | - |
| 22.01.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -1,52% | - |
| 21.01.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 4,79% | - |
| 20.01.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -2,34% | - |
| 17.01.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,68% | - |
| 16.01.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,88% | - |
| 15.01.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 0,99% | - |
| 14.01.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -2,87% | - |
| 13.01.2025 | 1,06 | 1,07 | 1,01 | 1,05 | -0,57% | - |
| 10.01.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -2,87% | - |
| 09.01.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,69% | - |
| 08.01.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -3,10% | 250,00 |
| 07.01.2025 | 1,10 | 1,13 | 1,09 | 1,10 | -0,36% | - |
| 06.01.2025 | 1,11 | 1,14 | 1,09 | 1,10 | 0,09% | - |
| 03.01.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 3,19% | - |
| 02.01.2025 | 1,05 | 1,10 | 1,03 | 1,07 | 0,85% | - |
| 30.12.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -1,12% | - |
| 27.12.2024 | 1,08 | 1,10 | 1,04 | 1,07 | 1,42% | - |
| 23.12.2024 | 1,06 | 1,18 | 1,05 | 1,06 | 0,48% | - |
| 20.12.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -1,50% | - |
| 19.12.2024 | 1,10 | 1,12 | 1,05 | 1,07 | -0,09% | - |
| 18.12.2024 | 1,11 | 1,15 | 1,06 | 1,07 | -3,18% | - |
| 17.12.2024 | 1,12 | 1,14 | 1,08 | 1,10 | -1,52% | - |
| 16.12.2024 | 1,14 | 1,18 | 1,12 | 1,12 | -2,53% | - |
| 13.12.2024 | 1,17 | 1,19 | 1,15 | 1,15 | -1,88% | - |
| 12.12.2024 | 1,19 | 1,21 | 1,16 | 1,17 | -2,17% | - |
| 11.12.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -0,50% | - |
| 10.12.2024 | 1,22 | 1,30 | 1,19 | 1,20 | -5,73% | - |
| 09.12.2024 | 1,15 | 1,28 | 1,15 | 1,28 | 8,14% | 1.000,00 |
| 06.12.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | 200,00 |
| 05.12.2024 | 1,19 | 1,21 | 1,14 | 1,14 | -4,61% | - |
| 04.12.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 0,76% | 80,00 |
| 03.12.2024 | 1,20 | 1,21 | 1,15 | 1,19 | -0,08% | - |
| 02.12.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 3,04% | - |
| 29.11.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 28.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 2,21% | - |
| 27.11.2024 | 1,16 | 1,17 | 1,13 | 1,13 | 0,00% | - |
| 26.11.2024 | 1,21 | 1,21 | 1,13 | 1,13 | -5,51% | - |
| 25.11.2024 | 1,16 | 1,23 | 1,12 | 1,20 | 2,57% | - |
| 22.11.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,39% | - |
| 21.11.2024 | 1,09 | 1,16 | 1,08 | 1,15 | 6,87% | 15,00 |
| 20.11.2024 | 1,10 | 1,17 | 1,07 | 1,08 | -2,09% | - |
| 19.11.2024 | 1,14 | 1,16 | 1,10 | 1,10 | -2,48% | - |
| 18.11.2024 | 1,18 | 1,18 | 1,11 | 1,13 | -2,25% | 345,00 |
| 15.11.2024 | 1,21 | 1,26 | 1,14 | 1,15 | -3,35% | - |
| 14.11.2024 | 1,28 | 1,32 | 1,17 | 1,19 | -6,21% | - |
| 13.11.2024 | 1,36 | 1,43 | 1,26 | 1,27 | -5,77% | - |
| 12.11.2024 | 1,56 | 1,56 | 1,34 | 1,35 | -12,50% | 30,00 |
| 11.11.2024 | 1,46 | 1,58 | 1,43 | 1,54 | 5,11% | - |
| 08.11.2024 | 1,35 | 1,57 | 1,30 | 1,47 | 9,06% | - |
| 07.11.2024 | 1,35 | 1,38 | 1,29 | 1,35 | 0,75% | - |
| 06.11.2024 | 1,33 | 1,38 | 1,30 | 1,34 | 4,70% | - |
| 05.11.2024 | 1,24 | 1,29 | 1,22 | 1,28 | 3,23% | - |
| 04.11.2024 | 1,26 | 1,30 | 1,22 | 1,24 | -2,90% | 150,00 |
| 01.11.2024 | 1,24 | 1,29 | 1,23 | 1,27 | 2,25% | - |
| 31.10.2024 | 1,25 | 1,28 | 1,22 | 1,25 | -1,97% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,25 | 1,27 | -6,82% | - |
| 29.10.2024 | 1,26 | 1,44 | 1,25 | 1,36 | 8,43% | - |
| 28.10.2024 | 1,21 | 1,26 | 1,20 | 1,26 | 4,05% | 400,00 |
| 25.10.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -0,41% | 390,00 |
| 24.10.2024 | 1,23 | 1,28 | 1,21 | 1,21 | -1,22% | - |
| 23.10.2024 | 1,26 | 1,28 | 1,22 | 1,23 | -2,85% | - |
| 22.10.2024 | 1,21 | 1,27 | 1,20 | 1,27 | 4,03% | - |
| 21.10.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 18.10.2024 | 1,17 | 1,20 | 1,15 | 1,20 | 2,83% | - |
| 17.10.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,35% | - |
| 16.10.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 2,69% | - |
| 15.10.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,21% | - |
| 14.10.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,34% | - |
| 11.10.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,56% | - |
| 10.10.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -2,28% | - |
| 09.10.2024 | 1,18 | 1,21 | 1,17 | 1,18 | 0,34% | - |
| 08.10.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 07.10.2024 | 1,19 | 1,22 | 1,17 | 1,19 | 0,08% | - |
| 04.10.2024 | 1,17 | 1,22 | 1,17 | 1,19 | 1,28% | - |
| 03.10.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,81% | - |
| 02.10.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,58% | - |
| 01.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,16% | - |
| 30.09.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 2,53% | - |