1,396€
2,50%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 2,86% | - |
| 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 |
| 30.09.2025 | 1,85 | 1,85 | 1,74 | 1,79 | -7,60% | 41.888,00 |
| 29.09.2025 | 1,94 | 1,96 | 1,94 | 1,94 | 4,30% | 1.496,00 |
| 26.09.2025 | 1,89 | 1,93 | 1,82 | 1,86 | 1,64% | 28.462,00 |
| 25.09.2025 | 2,03 | 2,08 | 1,82 | 1,83 | -7,97% | 50.723,00 |
| 24.09.2025 | 2,22 | 2,38 | 1,97 | 1,99 | -19,73% | 83.310,00 |
| 23.09.2025 | 2,43 | 2,57 | 2,29 | 2,48 | 0,12% | 56.722,00 |
| 22.09.2025 | 2,07 | 2,54 | 1,98 | 2,48 | 17,52% | 89.061,00 |
| 19.09.2025 | 2,19 | 2,26 | 2,08 | 2,11 | 0,38% | 93.610,00 |
| 18.09.2025 | 1,99 | 2,22 | 1,96 | 2,10 | 10,95% | 110.863,00 |
| 17.09.2025 | 1,96 | 2,14 | 1,89 | 1,89 | -1,33% | 91.547,00 |
| 16.09.2025 | 2,06 | 2,09 | 1,89 | 1,92 | -5,40% | 84.249,00 |
| 15.09.2025 | 1,77 | 2,10 | 1,75 | 2,03 | 13,12% | 154.799,00 |
| 12.09.2025 | 1,87 | 1,98 | 1,76 | 1,79 | 27,75% | 52.074,00 |
| 11.09.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -1,09% | 2.605,00 |
| 10.09.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 0,04% | 2.547,00 |
| 09.09.2025 | 1,44 | 1,49 | 1,37 | 1,42 | -1,12% | 99.904,00 |
| 08.09.2025 | 1,30 | 1,47 | 1,22 | 1,43 | 12,30% | 30.990,00 |
| 05.09.2025 | 1,24 | 1,33 | 1,24 | 1,28 | 2,86% | 81.013,00 |
| 04.09.2025 | 1,27 | 1,28 | 1,23 | 1,24 | -2,63% | 1.269,00 |
| 03.09.2025 | 1,29 | 1,34 | 1,25 | 1,27 | 0,95% | 8.658,00 |
| 02.09.2025 | 1,31 | 1,33 | 1,21 | 1,26 | -3,33% | 52.409,00 |
| 01.09.2025 | 1,25 | 1,33 | 1,25 | 1,31 | -1,77% | 12.554,00 |
| 29.08.2025 | 1,41 | 1,45 | 1,29 | 1,33 | -6,18% | 52.285,00 |
| 28.08.2025 | 1,44 | 1,55 | 1,39 | 1,42 | -2,78% | 62.516,00 |
| 27.08.2025 | 1,55 | 1,55 | 1,43 | 1,46 | -4,99% | 69.941,00 |
| 26.08.2025 | 1,48 | 1,61 | 1,31 | 1,53 | 9,57% | 221.704,00 |
| 25.08.2025 | 1,05 | 1,42 | 1,04 | 1,40 | 33,86% | 187.169,00 |
| 22.08.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -1,37% | 113.719,00 |
| 21.08.2025 | 1,06 | 1,09 | 1,03 | 1,06 | 0,86% | 93.238,00 |
| 20.08.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -3,27% | 9.664,00 |
| 19.08.2025 | 1,21 | 1,26 | 1,08 | 1,09 | -10,39% | 19.522,00 |
| 18.08.2025 | 1,15 | 1,23 | 1,13 | 1,21 | 3,94% | 8.582,00 |
| 15.08.2025 | 1,13 | 1,18 | 1,09 | 1,17 | 2,55% | 7.657,00 |
| 14.08.2025 | 1,12 | 1,15 | 1,10 | 1,14 | -1,77% | 12.979,00 |
| 13.08.2025 | 1,07 | 1,16 | 1,05 | 1,16 | 7,72% | 205.501,00 |
| 12.08.2025 | 1,05 | 1,12 | 0,96 | 1,08 | -4,40% | 55.152,00 |
| 11.08.2025 | 1,22 | 1,30 | 1,10 | 1,12 | -6,80% | 35.852,00 |
| 08.08.2025 | 1,14 | 1,27 | 1,10 | 1,21 | 6,91% | 89.717,00 |
| 07.08.2025 | 1,12 | 1,15 | 1,09 | 1,13 | 0,00% | 11.310,00 |
| 06.08.2025 | 1,14 | 1,20 | 1,09 | 1,13 | -0,70% | 37.289,00 |
| 05.08.2025 | 1,12 | 1,15 | 1,09 | 1,14 | 2,02% | 1.228,00 |
| 04.08.2025 | 1,04 | 1,14 | 1,02 | 1,11 | 6,96% | 42.242,00 |
| 01.08.2025 | 1,01 | 1,10 | 1,01 | 1,04 | -8,20% | 33.618,00 |
| 31.07.2025 | 1,15 | 1,20 | 1,11 | 1,13 | -3,20% | 44.715,00 |
| 30.07.2025 | 1,06 | 1,25 | 1,05 | 1,17 | 5,35% | 58.834,00 |
| 29.07.2025 | 1,21 | 1,22 | 1,07 | 1,11 | -8,25% | 34.032,00 |
| 28.07.2025 | 1,29 | 1,34 | 1,17 | 1,21 | -5,38% | 56.008,00 |
| 25.07.2025 | 1,23 | 1,33 | 1,14 | 1,28 | 2,89% | 46.524,00 |
| 24.07.2025 | 1,33 | 1,44 | 1,16 | 1,25 | -5,68% | 506.662,00 |
| 23.07.2025 | 1,80 | 2,30 | 1,24 | 1,32 | 12,86% | 1.394.576,00 |
| 22.07.2025 | 0,84 | 1,23 | 0,84 | 1,17 | 40,96% | 215.908,00 |
| 21.07.2025 | 0,76 | 0,88 | 0,74 | 0,83 | 8,85% | 134.550,00 |
| 18.07.2025 | 0,68 | 0,77 | 0,66 | 0,76 | 12,38% | 16.534,00 |
| 17.07.2025 | 0,66 | 0,70 | 0,65 | 0,68 | 2,76% | 10.593,00 |
| 16.07.2025 | 0,66 | 0,67 | 0,64 | 0,66 | 0,61% | 17.331,00 |
| 15.07.2025 | 0,69 | 0,71 | 0,66 | 0,66 | -5,41% | 34.953,00 |
| 14.07.2025 | 0,67 | 0,70 | 0,67 | 0,69 | 2,21% | 5.664,00 |
| 11.07.2025 | 0,71 | 0,71 | 0,67 | 0,68 | -2,55% | 156.102,00 |
| 10.07.2025 | 0,67 | 0,70 | 0,66 | 0,70 | 3,72% | 218.796,00 |
| 09.07.2025 | 0,68 | 0,69 | 0,66 | 0,67 | 0,41% | 20.434,00 |