1,185€
-0,04%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,18 | 1,21 | 1,15 | 1,19 | 2,42% | 14.065,00 |
| 26.09.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 1,09% | 327,00 |
| 25.09.2024 | 1,17 | 1,20 | 1,15 | 1,15 | -3,37% | 1.179,00 |
| 24.09.2024 | 1,19 | 1,22 | 1,17 | 1,19 | 0,25% | 500,00 |
| 23.09.2024 | 1,20 | 1,21 | 1,16 | 1,18 | 0,42% | 15.230,00 |
| 20.09.2024 | 1,24 | 1,26 | 1,17 | 1,18 | -5,04% | 5.805,00 |
| 19.09.2024 | 1,21 | 1,25 | 1,20 | 1,24 | 2,44% | 1.067,00 |
| 18.09.2024 | 1,22 | 1,27 | 1,18 | 1,21 | 0,04% | 4.567,00 |
| 17.09.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,92% | 814,00 |
| 16.09.2024 | 1,22 | 1,26 | 1,18 | 1,20 | -1,24% | 8.223,00 |
| 13.09.2024 | 1,16 | 1,24 | 1,16 | 1,21 | 3,80% | 4.190,00 |
| 12.09.2024 | 1,14 | 1,19 | 1,13 | 1,17 | 1,92% | 500,00 |
| 11.09.2024 | 1,14 | 1,16 | 1,12 | 1,15 | 0,88% | 65,00 |
| 10.09.2024 | 1,14 | 1,15 | 1,11 | 1,14 | 0,09% | 688,00 |
| 09.09.2024 | 1,10 | 1,16 | 1,10 | 1,14 | 3,74% | 5.145,00 |
| 06.09.2024 | 1,13 | 1,15 | 1,10 | 1,10 | -2,23% | 3.955,00 |
| 05.09.2024 | 1,12 | 1,16 | 1,10 | 1,12 | 0,54% | 134,00 |
| 04.09.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,45% | 350,00 |
| 03.09.2024 | 1,16 | 1,17 | 1,10 | 1,11 | -4,19% | 3.000,00 |
| 02.09.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,39% | 7.357,00 |
| 30.08.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,04% | 3.300,00 |
| 29.08.2024 | 1,13 | 1,20 | 1,12 | 1,18 | 4,34% | 1.177,00 |
| 28.08.2024 | 1,14 | 1,17 | 1,12 | 1,13 | -0,18% | 1.200,00 |
| 27.08.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -3,99% | 3.655,00 |
| 26.08.2024 | 1,18 | 1,21 | 1,16 | 1,18 | -1,26% | 761,00 |
| 23.08.2024 | 1,13 | 1,22 | 1,13 | 1,19 | 5,58% | 825,00 |
| 22.08.2024 | 1,18 | 1,19 | 1,13 | 1,13 | -4,20% | 2.562,00 |
| 21.08.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,97% | 10.100,00 |
| 20.08.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 1,15% | 618,00 |
| 19.08.2024 | 1,12 | 1,19 | 1,11 | 1,18 | 4,30% | 22.757,00 |
| 16.08.2024 | 1,13 | 1,16 | 1,11 | 1,13 | -1,31% | 2.050,00 |
| 15.08.2024 | 1,08 | 1,17 | 1,07 | 1,14 | 7,22% | 2.769,00 |
| 14.08.2024 | 1,18 | 1,18 | 1,07 | 1,07 | -8,02% | 6.508,00 |
| 13.08.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 6,13% | 21.377,00 |
| 12.08.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,18% | 240,00 |
| 09.08.2024 | 1,12 | 1,14 | 1,08 | 1,10 | -1,62% | 5.330,00 |
| 08.08.2024 | 1,06 | 1,15 | 1,05 | 1,11 | 4,36% | 7.740,00 |
| 07.08.2024 | 1,22 | 1,24 | 1,07 | 1,07 | -10,68% | 37.151,00 |
| 06.08.2024 | 1,22 | 1,23 | 1,18 | 1,19 | 0,29% | 1.116,00 |
| 05.08.2024 | 1,23 | 1,24 | 1,16 | 1,19 | -4,80% | 2.033,00 |
| 02.08.2024 | 1,31 | 1,33 | 1,25 | 1,25 | -5,94% | 13.194,00 |
| 01.08.2024 | 1,43 | 1,44 | 1,32 | 1,33 | -5,04% | 7.435,00 |
| 31.07.2024 | 1,40 | 1,45 | 1,37 | 1,40 | -0,74% | 1.905,00 |
| 30.07.2024 | 1,43 | 1,46 | 1,39 | 1,41 | -1,23% | 101,00 |
| 29.07.2024 | 1,46 | 1,47 | 1,41 | 1,43 | -1,59% | 3.180,00 |
| 26.07.2024 | 1,46 | 1,49 | 1,43 | 1,45 | -0,72% | 1.450,00 |
| 25.07.2024 | 1,45 | 1,49 | 1,40 | 1,46 | 1,85% | 2.038,00 |
| 24.07.2024 | 1,46 | 1,50 | 1,44 | 1,44 | -2,38% | 313,00 |
| 23.07.2024 | 1,47 | 1,50 | 1,44 | 1,47 | 0,96% | 556,00 |
| 22.07.2024 | 1,45 | 1,48 | 1,42 | 1,46 | 0,55% | 5.325,00 |
| 19.07.2024 | 1,48 | 1,48 | 1,40 | 1,45 | 0,14% | 51,00 |
| 18.07.2024 | 1,53 | 1,55 | 1,44 | 1,45 | -5,02% | 4.288,00 |