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 | 0,79 | 0,81 | 0,75 | 0,75 | -4,71% | 6.070,00 |
| 20.02.2025 | 0,81 | 0,82 | 0,78 | 0,79 | -2,66% | - |
| 19.02.2025 | 0,83 | 0,87 | 0,79 | 0,81 | -5,22% | - |
| 18.02.2025 | 0,77 | 0,86 | 0,75 | 0,85 | 10,08% | - |
| 17.02.2025 | 0,76 | 0,78 | 0,76 | 0,77 | 1,38% | 515,00 |
| 14.02.2025 | 0,80 | 0,82 | 0,75 | 0,76 | -4,20% | 100,00 |
| 13.02.2025 | 0,77 | 0,81 | 0,74 | 0,80 | 3,37% | 7,00 |
| 12.02.2025 | 0,78 | 0,81 | 0,74 | 0,77 | -0,52% | 1.011,00 |
| 11.02.2025 | 0,85 | 0,88 | 0,76 | 0,78 | -8,61% | 3.325,00 |
| 10.02.2025 | 0,87 | 0,90 | 0,84 | 0,85 | -2,42% | 2.665,00 |
| 07.02.2025 | 1,00 | 1,00 | 0,82 | 0,87 | -18,33% | 17.051,00 |
| 06.02.2025 | 1,05 | 1,14 | 1,02 | 1,06 | 1,14% | 160,00 |
| 05.02.2025 | 0,93 | 1,05 | 0,92 | 1,05 | 12,94% | 7,00 |
| 04.02.2025 | 0,89 | 0,94 | 0,86 | 0,93 | 8,19% | 10,00 |
| 03.02.2025 | 0,95 | 1,00 | 0,86 | 0,86 | -8,40% | 88,00 |
| 31.01.2025 | 0,98 | 0,99 | 0,93 | 0,94 | -3,09% | 51,00 |
| 30.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | -0,46% | - |
| 29.01.2025 | 0,97 | 0,99 | 0,96 | 0,97 | 0,15% | - |
| 28.01.2025 | 0,99 | 1,01 | 0,96 | 0,97 | -1,37% | 1.142,00 |
| 27.01.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -0,95% | 11.047,00 |
| 24.01.2025 | 1,01 | 1,03 | 1,00 | 1,00 | -1,68% | 5.003,00 |
| 23.01.2025 | 1,03 | 1,05 | 1,01 | 1,01 | -1,84% | - |
| 22.01.2025 | 1,02 | 1,07 | 1,02 | 1,03 | -1,81% | 10.007,00 |
| 21.01.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 4,73% | 2,00 |
| 20.01.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -2,24% | 5.266,00 |
| 17.01.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,77% | 1.015,00 |
| 16.01.2025 | 1,03 | 1,05 | 1,02 | 1,03 | 0,98% | - |
| 15.01.2025 | 1,02 | 1,05 | 1,02 | 1,02 | 1,04% | 5.000,00 |
| 14.01.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -2,69% | 135,00 |
| 13.01.2025 | 1,05 | 1,07 | 1,01 | 1,04 | -0,67% | - |
| 10.01.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -3,01% | - |
| 09.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,93% | 92,00 |
| 08.01.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -3,28% | - |
| 07.01.2025 | 1,10 | 1,13 | 1,09 | 1,10 | -1,35% | 5.052,00 |
| 06.01.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 1,00% | - |
| 03.01.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 3,19% | - |
| 02.01.2025 | 1,06 | 1,10 | 1,03 | 1,07 | 0,90% | - |
| 30.12.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,62% | - |
| 27.12.2024 | 1,06 | 1,10 | 1,04 | 1,05 | -1,04% | 350,00 |
| 23.12.2024 | 1,06 | 1,17 | 1,05 | 1,06 | 1,14% | 2.281,00 |
| 20.12.2024 | 1,07 | 1,09 | 1,04 | 1,05 | -1,96% | 30,00 |
| 19.12.2024 | 1,08 | 1,12 | 1,04 | 1,07 | -1,02% | 11.037,00 |
| 18.12.2024 | 1,10 | 1,15 | 1,06 | 1,08 | -1,73% | 5.000,00 |
| 17.12.2024 | 1,13 | 1,14 | 1,08 | 1,10 | -2,74% | 900,00 |
| 16.12.2024 | 1,15 | 1,19 | 1,12 | 1,13 | -1,57% | 131,00 |
| 13.12.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 250,00 |
| 12.12.2024 | 1,20 | 1,21 | 1,16 | 1,18 | -1,71% | - |
| 11.12.2024 | 1,20 | 1,23 | 1,19 | 1,20 | 0,04% | 3.000,00 |
| 10.12.2024 | 1,22 | 1,30 | 1,19 | 1,20 | -1,84% | - |
| 09.12.2024 | 1,16 | 1,28 | 1,15 | 1,22 | 3,60% | 1.012,00 |
| 06.12.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,51% | - |
| 05.12.2024 | 1,18 | 1,21 | 1,14 | 1,14 | -2,98% | - |
| 04.12.2024 | 1,19 | 1,21 | 1,16 | 1,18 | -1,59% | 2,00 |
| 03.12.2024 | 1,19 | 1,21 | 1,15 | 1,19 | 0,34% | 150,00 |
| 02.12.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 2,59% | 100,00 |
| 29.11.2024 | 1,16 | 1,17 | 1,13 | 1,16 | 0,00% | - |
| 28.11.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | 5,00 |
| 27.11.2024 | 1,14 | 1,17 | 1,13 | 1,13 | -1,22% | - |
| 26.11.2024 | 1,20 | 1,21 | 1,11 | 1,14 | -4,31% | - |
| 25.11.2024 | 1,17 | 1,23 | 1,12 | 1,20 | 2,53% | 31,00 |
| 22.11.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,39% | 11,00 |
| 21.11.2024 | 1,09 | 1,16 | 1,07 | 1,15 | 5,84% | - |
| 20.11.2024 | 1,11 | 1,17 | 1,07 | 1,09 | -2,03% | 555,00 |
| 19.11.2024 | 1,12 | 1,15 | 1,10 | 1,11 | -1,86% | - |
| 18.11.2024 | 1,17 | 1,18 | 1,11 | 1,13 | -3,17% | 100,00 |
| 15.11.2024 | 1,19 | 1,26 | 1,14 | 1,17 | -1,93% | 456,00 |
| 14.11.2024 | 1,29 | 1,32 | 1,17 | 1,19 | -7,57% | 1,00 |
| 13.11.2024 | 1,36 | 1,43 | 1,26 | 1,29 | -3,92% | 8,00 |
| 12.11.2024 | 1,55 | 1,57 | 1,34 | 1,34 | -12,42% | 3.350,00 |
| 11.11.2024 | 1,45 | 1,59 | 1,43 | 1,53 | 5,81% | 1.330,00 |
| 08.11.2024 | 1,34 | 1,57 | 1,30 | 1,45 | 8,72% | 40.000,00 |
| 07.11.2024 | 1,34 | 1,40 | 1,21 | 1,33 | -0,56% | - |
| 06.11.2024 | 1,30 | 1,38 | 1,30 | 1,34 | 5,19% | - |
| 05.11.2024 | 1,26 | 1,29 | 1,22 | 1,27 | 0,95% | - |
| 04.11.2024 | 1,27 | 1,30 | 1,22 | 1,26 | -0,71% | 351,00 |
| 01.11.2024 | 1,25 | 1,29 | 1,23 | 1,27 | 1,89% | - |
| 31.10.2024 | 1,26 | 1,28 | 1,22 | 1,25 | -1,35% | - |
| 30.10.2024 | 1,44 | 1,44 | 1,25 | 1,26 | -11,75% | - |
| 29.10.2024 | 1,26 | 1,44 | 1,24 | 1,43 | 13,72% | 111,00 |
| 28.10.2024 | 1,22 | 1,26 | 1,20 | 1,26 | 3,24% | - |
| 25.10.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,29% | - |
| 24.10.2024 | 1,22 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 23.10.2024 | 1,24 | 1,27 | 1,22 | 1,22 | -1,33% | - |
| 22.10.2024 | 1,21 | 1,27 | 1,20 | 1,24 | 2,43% | - |
| 21.10.2024 | 1,19 | 1,22 | 1,19 | 1,21 | 2,06% | - |
| 18.10.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 1,63% | - |
| 17.10.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 16.10.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 2,65% | - |
| 15.10.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,16% | - |
| 14.10.2024 | 1,18 | 1,19 | 1,15 | 1,18 | 0,30% | - |
| 11.10.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,25% | 4,00 |
| 10.10.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | - |
| 09.10.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,34% | - |
| 08.10.2024 | 1,18 | 1,20 | 1,17 | 1,18 | -0,08% | - |
| 07.10.2024 | 1,19 | 1,22 | 1,17 | 1,19 | -1,13% | - |
| 04.10.2024 | 1,17 | 1,22 | 1,16 | 1,20 | -0,25% | - |
| 03.10.2024 | 1,20 | 1,21 | 1,17 | 1,20 | -0,58% | - |
| 02.10.2024 | 1,21 | 1,24 | 1,20 | 1,21 | -0,94% | 201,00 |
| 01.10.2024 | 1,22 | 1,24 | 1,21 | 1,22 | -0,08% | 7,00 |
| 30.09.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 2,61% | - |