0,688€
-0,54%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,70 | 0,70 | 0,61 | 0,64 | -8,10% | 15.916,00 |
| 06.03.2026 | 0,78 | 0,81 | 0,66 | 0,69 | -21,54% | 121.172,00 |
| 05.03.2026 | 0,96 | 1,06 | 0,86 | 0,88 | 3,80% | 57.748,00 |
| 04.03.2026 | 0,80 | 0,85 | 0,78 | 0,85 | 7,17% | 18.521,00 |
| 03.03.2026 | 0,77 | 0,80 | 0,75 | 0,79 | 0,09% | 1,00 |
| 02.03.2026 | 0,84 | 0,84 | 0,78 | 0,79 | -0,28% | 17.808,00 |
| 27.02.2026 | 0,75 | 0,84 | 0,75 | 0,79 | 5,91% | 7.600,00 |
| 26.02.2026 | 0,74 | 0,76 | 0,70 | 0,75 | 4,43% | 7.230,00 |
| 25.02.2026 | 0,68 | 0,73 | 0,67 | 0,72 | 4,17% | 13.759,00 |
| 24.02.2026 | 0,68 | 0,71 | 0,67 | 0,69 | 0,33% | 7.861,00 |
| 23.02.2026 | 0,69 | 0,71 | 0,66 | 0,69 | -1,22% | 25.092,00 |
| 20.02.2026 | 0,71 | 0,71 | 0,67 | 0,70 | 4,87% | 40.156,00 |
| 19.02.2026 | 0,72 | 0,74 | 0,66 | 0,66 | -4,91% | 59.602,00 |
| 18.02.2026 | 0,70 | 0,75 | 0,67 | 0,70 | 0,58% | 40.281,00 |
| 17.02.2026 | 0,77 | 0,79 | 0,68 | 0,69 | -7,63% | 21.289,00 |
| 13.02.2026 | 0,74 | 0,80 | 0,73 | 0,75 | 4,09% | 20.229,00 |
| 12.02.2026 | 0,81 | 0,81 | 0,70 | 0,72 | -9,08% | 12.965,00 |
| 11.02.2026 | 0,87 | 0,88 | 0,79 | 0,79 | -7,12% | 11.333,00 |
| 10.02.2026 | 0,85 | 0,88 | 0,84 | 0,85 | -2,65% | 3.200,00 |
| 09.02.2026 | 0,86 | 0,89 | 0,83 | 0,88 | 1,10% | 2.170,00 |
| 06.02.2026 | 0,81 | 0,88 | 0,78 | 0,87 | 7,73% | 15.328,00 |
| 05.02.2026 | 0,90 | 0,92 | 0,80 | 0,81 | -11,61% | 12.687,00 |
| 04.02.2026 | 0,99 | 0,99 | 0,91 | 0,91 | -4,33% | 400,00 |
| 03.02.2026 | 0,93 | 0,98 | 0,91 | 0,95 | 0,77% | 11.088,00 |
| 02.02.2026 | 0,96 | 1,00 | 0,94 | 0,94 | -3,65% | 271.423,00 |
| 30.01.2026 | 1,01 | 1,02 | 0,98 | 0,98 | -0,96% | 7.030,00 |
| 29.01.2026 | 1,03 | 1,05 | 0,98 | 0,99 | -5,89% | 6.319,00 |
| 28.01.2026 | 1,08 | 1,10 | 1,03 | 1,05 | -1,91% | 23.005,00 |
| 27.01.2026 | 1,05 | 1,09 | 1,05 | 1,07 | -0,14% | 3.877,00 |
| 26.01.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -2,94% | 3.747,00 |
| 23.01.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -2,64% | 2.300,00 |
| 22.01.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 1,75% | 41.909,00 |
| 21.01.2026 | 1,10 | 1,13 | 1,08 | 1,12 | -3,21% | 160,00 |
| 20.01.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -2,33% | - |
| 14.01.2026 | 1,22 | 1,24 | 1,17 | 1,18 | -4,22% | 48.062,00 |
| 13.01.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -2,41% | - |
| 12.01.2026 | 1,27 | 1,29 | 1,23 | 1,26 | 1,08% | 1.558,00 |
| 09.01.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,53% | 4.540,00 |
| 08.01.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,90% | 13,00 |
| 07.01.2026 | 1,28 | 1,32 | 1,25 | 1,27 | -0,59% | 1.210,00 |
| 06.01.2026 | 1,26 | 1,29 | 1,23 | 1,28 | 0,31% | 20.288,00 |
| 05.01.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 3,36% | - |
| 02.01.2026 | 1,21 | 1,24 | 1,17 | 1,23 | -4,23% | 12.189,00 |
| 29.12.2025 | 1,31 | 1,35 | 1,27 | 1,29 | -3,01% | 36.329,00 |
| 23.12.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -0,23% | 14.891,00 |
| 22.12.2025 | 1,38 | 1,40 | 1,33 | 1,33 | -2,81% | 2.020,00 |
| 19.12.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 6,00% | - |
| 17.12.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -2,34% | - |
| 16.12.2025 | 1,34 | 1,36 | 1,28 | 1,32 | -3,78% | 4.244,00 |
| 15.12.2025 | 1,46 | 1,49 | 1,37 | 1,38 | -7,41% | 2.732,00 |
| 11.12.2025 | 1,49 | 1,52 | 1,45 | 1,49 | -1,98% | 3.340,00 |
| 10.12.2025 | 1,58 | 1,60 | 1,52 | 1,52 | -7,08% | 6.770,00 |
| 09.12.2025 | 1,61 | 1,64 | 1,56 | 1,63 | 2,90% | 3.520,00 |
| 08.12.2025 | 1,56 | 1,65 | 1,55 | 1,58 | -0,22% | - |
| 04.12.2025 | 1,57 | 1,61 | 1,55 | 1,59 | 0,99% | 11.809,00 |
| 03.12.2025 | 1,46 | 1,57 | 1,44 | 1,57 | 5,93% | 1.370,00 |
| 02.12.2025 | 1,42 | 1,52 | 1,40 | 1,48 | 3,02% | 16.033,00 |
| 01.12.2025 | 1,39 | 1,45 | 1,36 | 1,44 | 3,52% | 736,00 |
| 28.11.2025 | 1,37 | 1,48 | 1,37 | 1,39 | 1,90% | 31.224,00 |
| 27.11.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -1,97% | 7.197,00 |
| 26.11.2025 | 1,39 | 1,41 | 1,36 | 1,39 | 2,35% | - |
| 25.11.2025 | 1,42 | 1,44 | 1,35 | 1,36 | -2,23% | - |
| 24.11.2025 | 1,31 | 1,41 | 1,30 | 1,39 | 5,09% | - |
| 21.11.2025 | 1,26 | 1,33 | 1,20 | 1,33 | -1,78% | 94.887,00 |
| 20.11.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 1,28% | 84,00 |
| 19.11.2025 | 1,36 | 1,39 | 1,32 | 1,33 | -0,75% | 67.005,00 |
| 18.11.2025 | 1,32 | 1,36 | 1,30 | 1,34 | 0,64% | 85,00 |
| 17.11.2025 | 1,36 | 1,39 | 1,32 | 1,33 | -2,52% | 3.246,00 |
| 14.11.2025 | 1,36 | 1,41 | 1,28 | 1,37 | 5,76% | 9.442,00 |
| 13.11.2025 | 1,42 | 1,44 | 1,29 | 1,29 | -5,55% | 22.581,00 |
| 12.11.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 2,74% | 2.738,00 |
| 11.11.2025 | 1,39 | 1,41 | 1,33 | 1,33 | -2,81% | 25.816,00 |
| 10.11.2025 | 1,32 | 1,43 | 1,32 | 1,37 | 6,07% | 26.090,00 |
| 07.11.2025 | 1,43 | 1,45 | 1,26 | 1,29 | -10,33% | 170.422,00 |
| 06.11.2025 | 1,52 | 1,63 | 1,44 | 1,44 | -6,36% | 50.700,00 |
| 05.11.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 2,80% | 9.374,00 |
| 04.11.2025 | 1,58 | 1,60 | 1,49 | 1,50 | -7,45% | 7.050,00 |
| 03.11.2025 | 1,69 | 1,72 | 1,62 | 1,62 | -5,02% | 11.833,00 |
| 31.10.2025 | 1,67 | 1,71 | 1,65 | 1,70 | -0,41% | 9.046,00 |
| 29.10.2025 | 1,77 | 1,81 | 1,69 | 1,71 | -4,36% | 10.193,00 |
| 28.10.2025 | 1,83 | 1,84 | 1,71 | 1,79 | -2,40% | 8.951,00 |
| 27.10.2025 | 1,84 | 1,95 | 1,81 | 1,83 | -2,86% | 72.103,00 |
| 24.10.2025 | 1,90 | 1,99 | 1,85 | 1,89 | -2,71% | 6.280,00 |
| 23.10.2025 | 1,92 | 2,00 | 1,92 | 1,94 | -1,42% | 47.131,00 |
| 22.10.2025 | 1,91 | 2,36 | 1,89 | 1,97 | 5,41% | 246.910,00 |
| 21.10.2025 | 1,83 | 1,91 | 1,82 | 1,87 | 1,28% | 10.450,00 |
| 20.10.2025 | 1,74 | 1,90 | 1,69 | 1,84 | 5,71% | 26.114,00 |
| 17.10.2025 | 1,73 | 1,80 | 1,65 | 1,74 | -5,40% | 34.641,00 |
| 16.10.2025 | 1,85 | 1,86 | 1,84 | 1,84 | 3,37% | 5.735,00 |
| 15.10.2025 | 1,80 | 1,84 | 1,75 | 1,78 | -2,17% | 25.191,00 |
| 14.10.2025 | 1,78 | 1,85 | 1,69 | 1,82 | 2,97% | 93.446,00 |
| 13.10.2025 | 1,77 | 1,88 | 1,72 | 1,77 | 3,03% | 184.391,00 |
| 10.10.2025 | 2,12 | 2,12 | 1,70 | 1,72 | -13,86% | 152.235,00 |
| 09.10.2025 | 1,92 | 2,16 | 1,87 | 1,99 | 3,66% | 125.415,00 |
| 08.10.2025 | 1,90 | 1,95 | 1,90 | 1,92 | -5,03% | 1.004,00 |
| 07.10.2025 | 2,01 | 2,12 | 1,97 | 2,03 | 3,39% | 20.205,00 |
| 06.10.2025 | 1,97 | 2,04 | 1,86 | 1,96 | 3,29% | 37.878,00 |
| 03.10.2025 | 1,85 | 2,12 | 1,84 | 1,90 | 1,77% | 38.633,00 |
| 02.10.2025 | 1,88 | 1,98 | 1,84 | 1,86 | -1,17% | 94.230,00 |
| 01.10.2025 | 1,79 | 1,91 | 1,74 | 1,89 | 5,19% | 9.759,00 |