0,750€
-4,58%
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 | -4,71% | 13.603,00 |
| 20.02.2025 | 0,82 | 0,82 | 0,78 | 0,79 | -2,72% | 21.118,00 |
| 19.02.2025 | 0,84 | 0,88 | 0,79 | 0,81 | -5,17% | 35.498,00 |
| 18.02.2025 | 0,78 | 0,86 | 0,75 | 0,85 | 10,08% | 22.554,00 |
| 17.02.2025 | 0,77 | 0,78 | 0,77 | 0,77 | 1,58% | 4.135,00 |
| 14.02.2025 | 0,80 | 0,82 | 0,75 | 0,76 | -4,42% | 9.760,00 |
| 13.02.2025 | 0,78 | 0,80 | 0,74 | 0,80 | 3,37% | 1.049,00 |
| 12.02.2025 | 0,78 | 0,81 | 0,74 | 0,77 | -0,55% | 26.287,00 |
| 11.02.2025 | 0,84 | 0,86 | 0,77 | 0,78 | -8,58% | 46.662,00 |
| 10.02.2025 | 0,88 | 0,90 | 0,84 | 0,85 | -2,42% | 49.613,00 |
| 07.02.2025 | 0,85 | 0,94 | 0,82 | 0,87 | -18,33% | 84.355,00 |
| 06.02.2025 | 1,06 | 1,14 | 1,02 | 1,06 | 1,14% | 55.376,00 |
| 05.02.2025 | 0,92 | 1,05 | 0,92 | 1,05 | 12,88% | 16.514,00 |
| 04.02.2025 | 0,89 | 0,93 | 0,86 | 0,93 | 8,09% | 18.554,00 |
| 03.02.2025 | 0,95 | 1,00 | 0,86 | 0,86 | -7,93% | 27.466,00 |
| 31.01.2025 | 0,98 | 0,99 | 0,93 | 0,94 | -3,03% | 9.378,00 |
| 30.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | -0,92% | 1.704,00 |
| 29.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | 0,18% | 685,00 |
| 28.01.2025 | 0,99 | 1,01 | 0,96 | 0,97 | -1,39% | 1.842,00 |
| 27.01.2025 | 0,99 | 1,01 | 0,98 | 0,99 | -0,88% | 18.997,00 |
| 24.01.2025 | 1,01 | 1,03 | 0,99 | 1,00 | -1,73% | 4.813,00 |
| 23.01.2025 | 1,05 | 1,06 | 1,01 | 1,01 | -1,89% | 13.851,00 |
| 22.01.2025 | 1,04 | 1,07 | 1,03 | 1,03 | -1,81% | 1.476,00 |
| 21.01.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 4,86% | 3.604,00 |
| 20.01.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -2,31% | 19.020,00 |
| 17.01.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,73% | 4.028,00 |
| 16.01.2025 | 1,04 | 1,04 | 1,02 | 1,03 | 0,93% | 28.106,00 |
| 15.01.2025 | 1,02 | 1,05 | 1,02 | 1,02 | 1,04% | 12.176,00 |
| 14.01.2025 | 1,05 | 1,06 | 1,01 | 1,01 | -2,73% | 3.010,00 |
| 13.01.2025 | 1,06 | 1,07 | 1,01 | 1,04 | -0,62% | 5.175,00 |
| 10.01.2025 | 1,08 | 1,10 | 1,04 | 1,05 | -3,09% | 7.451,00 |
| 09.01.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 2,32% | 4.100,00 |
| 08.01.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -3,60% | 3.468,00 |
| 07.01.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -0,45% | 10.957,00 |
| 06.01.2025 | 1,11 | 1,14 | 1,09 | 1,10 | 0,09% | 3.163,00 |
| 03.01.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 3,28% | 1.143,00 |
| 02.01.2025 | 1,04 | 1,10 | 1,03 | 1,07 | 0,85% | 3.839,00 |
| 30.12.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -1,12% | 3.478,00 |
| 27.12.2024 | 1,08 | 1,10 | 1,04 | 1,07 | 1,62% | 6.015,00 |
| 23.12.2024 | 1,05 | 1,18 | 1,05 | 1,05 | 0,29% | 32.251,00 |
| 20.12.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -1,55% | 12.748,00 |
| 19.12.2024 | 1,10 | 1,12 | 1,05 | 1,07 | 0,05% | 24.884,00 |
| 18.12.2024 | 1,11 | 1,15 | 1,06 | 1,07 | -3,27% | 10.451,00 |
| 17.12.2024 | 1,12 | 1,14 | 1,08 | 1,10 | -1,48% | 62.943,00 |
| 16.12.2024 | 1,14 | 1,19 | 1,12 | 1,12 | -2,66% | 4.643,00 |
| 13.12.2024 | 1,17 | 1,19 | 1,15 | 1,15 | -1,88% | 3.037,00 |
| 12.12.2024 | 1,19 | 1,21 | 1,16 | 1,17 | -2,13% | 340,00 |
| 11.12.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -0,50% | 2.178,00 |
| 10.12.2024 | 1,24 | 1,30 | 1,19 | 1,20 | -5,69% | 16.697,00 |
| 09.12.2024 | 1,14 | 1,28 | 1,14 | 1,27 | 8,10% | 25.963,00 |
| 06.12.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 3,51% | 5.090,00 |
| 05.12.2024 | 1,19 | 1,21 | 1,13 | 1,14 | -3,80% | 5.570,00 |
| 04.12.2024 | 1,16 | 1,21 | 1,15 | 1,18 | -0,08% | 4.748,00 |
| 03.12.2024 | 1,20 | 1,22 | 1,15 | 1,19 | -0,08% | 6.025,00 |
| 02.12.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 2,42% | 15.981,00 |
| 29.11.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 0,65% | 2.156,00 |
| 28.11.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 1,72% | 317,00 |
| 27.11.2024 | 1,16 | 1,17 | 1,12 | 1,13 | 0,04% | 3.505,00 |
| 26.11.2024 | 1,21 | 1,21 | 1,13 | 1,13 | -6,26% | 2.102,00 |
| 25.11.2024 | 1,18 | 1,23 | 1,12 | 1,21 | 3,34% | 7.684,00 |
| 22.11.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,48% | 21.442,00 |
| 21.11.2024 | 1,09 | 1,17 | 1,07 | 1,15 | 6,73% | 7.620,00 |
| 20.11.2024 | 1,10 | 1,18 | 1,07 | 1,08 | -2,05% | 2.448,00 |
| 19.11.2024 | 1,15 | 1,16 | 1,10 | 1,10 | -2,48% | 1.623,00 |
| 18.11.2024 | 1,20 | 1,20 | 1,11 | 1,13 | -2,25% | 36.878,00 |
| 15.11.2024 | 1,21 | 1,27 | 1,14 | 1,15 | -3,27% | 9.475,00 |
| 14.11.2024 | 1,28 | 1,32 | 1,17 | 1,19 | -6,32% | 7.066,00 |
| 13.11.2024 | 1,36 | 1,43 | 1,27 | 1,27 | -5,10% | 8.177,00 |
| 12.11.2024 | 1,54 | 1,56 | 1,34 | 1,34 | -13,08% | 49.562,00 |
| 11.11.2024 | 1,47 | 1,58 | 1,43 | 1,54 | 5,72% | 26.350,00 |
| 08.11.2024 | 1,35 | 1,57 | 1,30 | 1,46 | 9,16% | 38.282,00 |
| 07.11.2024 | 1,34 | 1,37 | 1,29 | 1,34 | 0,11% | 8.649,00 |
| 06.11.2024 | 1,33 | 1,37 | 1,30 | 1,34 | 4,66% | 1.596,00 |
| 05.11.2024 | 1,24 | 1,29 | 1,22 | 1,28 | 3,28% | 1.406,00 |
| 04.11.2024 | 1,26 | 1,30 | 1,22 | 1,24 | -1,83% | 1.233,00 |
| 01.11.2024 | 1,24 | 1,29 | 1,23 | 1,26 | 1,86% | 85,00 |
| 31.10.2024 | 1,25 | 1,28 | 1,22 | 1,24 | -1,67% | 5.099,00 |
| 30.10.2024 | 1,44 | 1,44 | 1,25 | 1,26 | -7,16% | 30.079,00 |
| 29.10.2024 | 1,26 | 1,44 | 1,25 | 1,35 | 7,37% | 7.703,00 |
| 28.10.2024 | 1,21 | 1,27 | 1,20 | 1,26 | 4,39% | 3.498,00 |
| 25.10.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -0,45% | 1.200,00 |
| 24.10.2024 | 1,23 | 1,28 | 1,21 | 1,21 | -1,18% | 125,00 |
| 23.10.2024 | 1,26 | 1,28 | 1,22 | 1,23 | -2,15% | 1.391,00 |
| 22.10.2024 | 1,21 | 1,26 | 1,20 | 1,26 | 3,25% | 650,00 |
| 21.10.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 1,21% | 2.339,00 |
| 18.10.2024 | 1,17 | 1,20 | 1,15 | 1,20 | 2,87% | 150,00 |
| 17.10.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -1,31% | 944,00 |
| 16.10.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 1,85% | - |
| 15.10.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,44% | 109,00 |
| 14.10.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,30% | 764,00 |
| 11.10.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 1,60% | 2.049,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,28% | 360,00 |
| 09.10.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 0,34% | 6.376,00 |
| 08.10.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,76% | 1.007,00 |
| 07.10.2024 | 1,18 | 1,22 | 1,17 | 1,19 | -0,75% | 6.427,00 |
| 04.10.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 1,27% | 150,00 |
| 03.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,11% | 1.451,00 |
| 02.10.2024 | 1,21 | 1,24 | 1,20 | 1,21 | -0,53% | 1,00 |
| 01.10.2024 | 1,20 | 1,24 | 1,20 | 1,22 | -0,16% | 1.121,00 |
| 30.09.2024 | 1,19 | 1,24 | 1,17 | 1,22 | 2,57% | 691,00 |