0,811€
-3,39%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 0,84 | 0,84 | 0,81 | 0,81 | -3,57% | - |
| 05.02.2026 | 0,91 | 0,93 | 0,81 | 0,84 | -14,07% | - |
| 04.02.2026 | 0,99 | 0,99 | 0,98 | 0,98 | 7,36% | - |
| 03.02.2026 | 0,94 | 0,94 | 0,91 | 0,91 | -5,31% | - |
| 02.02.2026 | 0,97 | 0,97 | 0,96 | 0,96 | -3,51% | - |
| 30.01.2026 | 1,01 | 1,02 | 0,98 | 1,00 | -3,63% | - |
| 29.01.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -5,01% | - |
| 28.01.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,05% | - |
| 27.01.2026 | 1,07 | 1,09 | 1,05 | 1,09 | 1,44% | - |
| 26.01.2026 | 1,11 | 1,11 | 1,05 | 1,07 | -4,83% | - |
| 23.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 1,26% | - |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,04% | - |
| 21.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -4,96% | - |
| 20.01.2026 | 1,14 | 1,21 | 1,14 | 1,16 | 2,02% | - |
| 19.01.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -5,61% | - |
| 16.01.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 2,34% | - |
| 15.01.2026 | 1,18 | 1,21 | 1,18 | 1,18 | -4,00% | 2.000,00 |
| 14.01.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,88% | - |
| 13.01.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,54% | - |
| 12.01.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -0,59% | - |
| 09.01.2026 | 1,28 | 1,28 | 1,26 | 1,28 | -2,45% | - |
| 08.01.2026 | 1,27 | 1,31 | 1,25 | 1,31 | 3,28% | - |
| 07.01.2026 | 1,28 | 1,28 | 1,26 | 1,27 | 0,24% | - |
| 06.01.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 2,27% | - |
| 05.01.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 4,66% | - |
| 02.01.2026 | 1,27 | 1,27 | 1,18 | 1,18 | -6,90% | - |
| 30.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,37% | - |
| 29.12.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -1,51% | 324,00 |
| 23.12.2025 | 1,36 | 1,36 | 1,33 | 1,36 | -1,09% | - |
| 19.12.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 6,05% | - |
| 18.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,00% | - |
| 17.12.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -1,60% | - |
| 16.12.2025 | 1,33 | 1,35 | 1,33 | 1,35 | -7,59% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -1,15% | - |
| 12.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,31% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -5,60% | - |
| 10.12.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -3,04% | - |
| 09.12.2025 | 1,61 | 1,64 | 1,53 | 1,63 | 3,52% | - |
| 08.12.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 1,61% | 100,00 |
| 05.12.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,93% | - |
| 04.12.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 6,68% | 1.000,00 |
| 03.12.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 3,28% | - |
| 02.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,86% | - |
| 01.12.2025 | 1,39 | 1,50 | 1,35 | 1,48 | 6,07% | - |
| 28.11.2025 | 1,39 | 1,47 | 1,37 | 1,39 | -0,07% | - |
| 26.11.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -3,36% | - |
| 25.11.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 9,95% | - |
| 24.11.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 5,68% | - |
| 21.11.2025 | 1,25 | 1,27 | 1,20 | 1,24 | -7,46% | - |
| 20.11.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,48% | - |
| 19.11.2025 | 1,35 | 1,36 | 1,33 | 1,35 | -0,33% | - |
| 18.11.2025 | 1,34 | 1,36 | 1,29 | 1,35 | 1,01% | - |
| 17.11.2025 | 1,36 | 1,39 | 1,32 | 1,34 | -4,29% | - |
| 14.11.2025 | 1,36 | 1,42 | 1,28 | 1,40 | 8,79% | - |
| 13.11.2025 | 1,42 | 1,43 | 1,28 | 1,29 | -5,13% | - |
| 12.11.2025 | 1,37 | 1,37 | 1,33 | 1,35 | 0,93% | - |
| 11.11.2025 | 1,39 | 1,41 | 1,32 | 1,34 | -5,13% | 95.270,00 |
| 10.11.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 10,25% | 500,00 |
| 07.11.2025 | 1,39 | 1,45 | 1,26 | 1,28 | -18,36% | 9.700,00 |
| 06.11.2025 | 1,51 | 1,62 | 1,51 | 1,57 | 1,19% | - |
| 05.11.2025 | 1,45 | 1,56 | 1,45 | 1,55 | 4,61% | - |
| 04.11.2025 | 1,60 | 1,60 | 1,47 | 1,48 | -8,65% | 1.250,00 |
| 03.11.2025 | 1,70 | 1,73 | 1,62 | 1,63 | -4,36% | 507,00 |
| 31.10.2025 | 1,69 | 1,73 | 1,63 | 1,70 | 2,01% | - |
| 30.10.2025 | 1,70 | 1,75 | 1,65 | 1,67 | -2,35% | - |
| 29.10.2025 | 1,79 | 1,82 | 1,70 | 1,71 | -4,21% | 6.525,00 |
| 28.10.2025 | 1,83 | 1,84 | 1,73 | 1,78 | -2,63% | 153,00 |
| 27.10.2025 | 1,82 | 1,95 | 1,80 | 1,83 | -0,19% | 3.402,00 |
| 24.10.2025 | 1,90 | 1,99 | 1,83 | 1,83 | -3,98% | 100,00 |
| 23.10.2025 | 1,95 | 2,16 | 1,87 | 1,91 | -3,02% | 25.310,00 |
| 22.10.2025 | 1,88 | 2,35 | 1,86 | 1,97 | 6,87% | 29.326,00 |
| 21.10.2025 | 1,83 | 1,88 | 1,79 | 1,84 | -0,11% | - |
| 20.10.2025 | 1,73 | 1,91 | 1,69 | 1,84 | 4,24% | - |
| 17.10.2025 | 1,78 | 1,78 | 1,63 | 1,77 | -1,86% | 57,00 |
| 16.10.2025 | 1,85 | 1,87 | 1,75 | 1,80 | -0,52% | - |
| 15.10.2025 | 1,77 | 1,85 | 1,76 | 1,81 | 4,26% | 11.000,00 |
| 14.10.2025 | 1,79 | 1,81 | 1,67 | 1,74 | -3,12% | - |
| 13.10.2025 | 1,73 | 1,88 | 1,71 | 1,79 | -8,40% | 760,00 |
| 10.10.2025 | 2,03 | 2,13 | 1,95 | 1,96 | -3,14% | 2.336,00 |
| 09.10.2025 | 1,92 | 2,17 | 1,89 | 2,02 | 6,31% | 8.099,00 |
| 08.10.2025 | 1,92 | 1,97 | 1,88 | 1,90 | -1,78% | 400,00 |
| 07.10.2025 | 2,01 | 2,12 | 1,89 | 1,94 | -1,65% | 2.040,00 |
| 06.10.2025 | 1,94 | 2,03 | 1,84 | 1,97 | -1,11% | 3.091,00 |
| 03.10.2025 | 1,87 | 2,14 | 1,84 | 1,99 | 5,24% | 6.071,00 |
| 02.10.2025 | 1,87 | 1,98 | 1,83 | 1,89 | 0,19% | 10.584,00 |
| 01.10.2025 | 1,80 | 1,91 | 1,75 | 1,89 | 5,74% | - |
| 30.09.2025 | 1,82 | 1,85 | 1,74 | 1,79 | -3,51% | 324,00 |
| 29.09.2025 | 1,94 | 2,05 | 1,81 | 1,85 | -5,13% | 5.048,00 |
| 26.09.2025 | 1,89 | 1,97 | 1,83 | 1,95 | 3,89% | 2.501,00 |
| 25.09.2025 | 1,99 | 2,08 | 1,82 | 1,88 | -7,58% | 4.098,00 |
| 24.09.2025 | 2,27 | 2,37 | 2,01 | 2,03 | -12,72% | 1.381,00 |
| 23.09.2025 | 2,44 | 2,58 | 2,32 | 2,33 | -4,51% | 7.786,00 |
| 22.09.2025 | 2,07 | 2,54 | 1,98 | 2,44 | 12,46% | 5.605,00 |
| 19.09.2025 | 2,17 | 2,27 | 2,08 | 2,17 | 2,36% | 2.850,00 |
| 18.09.2025 | 1,95 | 2,23 | 1,95 | 2,12 | 7,74% | 8.320,00 |
| 17.09.2025 | 1,96 | 2,17 | 1,88 | 1,97 | 2,48% | 8.194,00 |
| 16.09.2025 | 2,05 | 2,09 | 1,88 | 1,92 | -6,14% | 11.975,00 |
| 15.09.2025 | 1,77 | 2,10 | 1,75 | 2,04 | 21,82% | 17.540,00 |
| 12.09.2025 | 1,79 | 1,96 | 1,66 | 1,68 | 6,11% | 66.582,00 |
| 11.09.2025 | 1,39 | 1,58 | 1,37 | 1,58 | 14,53% | - |