0,817€
-0,85%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 0,91 | 0,92 | 0,80 | 0,84 | -7,63% | 271.632,00 |
| 04.02.2026 | 0,99 | 0,99 | 0,89 | 0,90 | -7,47% | 40.000,00 |
| 03.02.2026 | 0,93 | 0,99 | 0,91 | 0,98 | 6,89% | - |
| 02.02.2026 | 0,96 | 1,00 | 0,91 | 0,91 | -6,16% | 48.000,00 |
| 30.01.2026 | 1,01 | 1,02 | 0,97 | 0,97 | -2,60% | 31.000,00 |
| 29.01.2026 | 1,03 | 1,05 | 0,98 | 1,00 | -2,06% | 51.320,00 |
| 28.01.2026 | 1,08 | 1,10 | 1,02 | 1,02 | -4,40% | - |
| 27.01.2026 | 1,05 | 1,09 | 1,05 | 1,07 | 1,14% | 10.000,00 |
| 26.01.2026 | 1,10 | 1,11 | 1,05 | 1,06 | -2,76% | - |
| 23.01.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -3,64% | 11.700,00 |
| 22.01.2026 | 1,11 | 1,18 | 1,11 | 1,13 | 0,90% | 32.760,00 |
| 21.01.2026 | 1,10 | 1,14 | 1,08 | 1,12 | 2,67% | 10.200,00 |
| 20.01.2026 | 1,16 | 1,20 | 1,09 | 1,09 | -4,23% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -3,40% | 12.150,00 |
| 16.01.2026 | 1,21 | 1,22 | 1,18 | 1,18 | -2,16% | 2.400,00 |
| 15.01.2026 | 1,19 | 1,22 | 1,16 | 1,20 | 1,01% | - |
| 14.01.2026 | 1,22 | 1,24 | 1,17 | 1,19 | -2,06% | - |
| 13.01.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -3,26% | - |
| 12.01.2026 | 1,27 | 1,28 | 1,23 | 1,26 | 0,40% | - |
| 09.01.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -1,88% | - |
| 08.01.2026 | 1,27 | 1,32 | 1,25 | 1,28 | 0,71% | 500,00 |
| 07.01.2026 | 1,28 | 1,34 | 1,26 | 1,27 | 0,40% | 2.700,00 |
| 06.01.2026 | 1,26 | 1,29 | 1,23 | 1,26 | -0,32% | 1.700,00 |
| 05.01.2026 | 1,24 | 1,30 | 1,22 | 1,27 | 2,68% | - |
| 02.01.2026 | 1,19 | 1,24 | 1,17 | 1,23 | -1,52% | - |
| 30.12.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -2,95% | - |
| 29.12.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -4,23% | - |
| 23.12.2025 | 1,33 | 1,37 | 1,33 | 1,35 | -0,15% | - |
| 22.12.2025 | 1,38 | 1,40 | 1,33 | 1,35 | -0,15% | - |
| 19.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,60% | - |
| 18.12.2025 | 1,29 | 1,36 | 1,29 | 1,34 | 1,36% | - |
| 17.12.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 0,84% | - |
| 16.12.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -2,67% | - |
| 15.12.2025 | 1,46 | 1,49 | 1,35 | 1,35 | -10,13% | - |
| 10.12.2025 | 1,58 | 1,61 | 1,50 | 1,50 | -6,54% | 35.350,00 |
| 09.12.2025 | 1,61 | 1,64 | 1,54 | 1,61 | -0,37% | - |
| 08.12.2025 | 1,56 | 1,65 | 1,55 | 1,61 | 3,80% | 35.350,00 |
| 05.12.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -2,94% | 42.260,00 |
| 04.12.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 4,44% | 11.000,00 |
| 03.12.2025 | 1,46 | 1,58 | 1,44 | 1,53 | 4,22% | 27.500,00 |
| 02.12.2025 | 1,42 | 1,51 | 1,40 | 1,47 | 3,52% | 4.502,00 |
| 01.12.2025 | 1,39 | 1,50 | 1,35 | 1,42 | 2,31% | 200,00 |
| 28.11.2025 | 1,39 | 1,47 | 1,37 | 1,39 | -1,35% | 4.710,00 |
| 26.11.2025 | 1,39 | 1,45 | 1,36 | 1,41 | 3,15% | 720,00 |
| 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 |