1,396€
-3,19%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -2,71% | - |
| 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% | - |
| 10.09.2025 | 1,40 | 1,45 | 1,38 | 1,38 | -4,96% | 1.202,00 |
| 09.09.2025 | 1,48 | 1,48 | 1,45 | 1,45 | 4,88% | - |
| 08.09.2025 | 1,27 | 1,47 | 1,23 | 1,38 | 8,50% | 3.916,00 |
| 05.09.2025 | 1,25 | 1,34 | 1,24 | 1,28 | 2,82% | 34.895,00 |
| 04.09.2025 | 1,26 | 1,29 | 1,23 | 1,24 | -3,20% | 9,00 |
| 03.09.2025 | 1,27 | 1,35 | 1,25 | 1,28 | 0,47% | 2.596,00 |
| 02.09.2025 | 1,31 | 1,31 | 1,21 | 1,28 | -2,33% | 12.265,00 |
| 01.09.2025 | 1,27 | 1,32 | 1,27 | 1,31 | -1,69% | - |
| 29.08.2025 | 1,40 | 1,46 | 1,31 | 1,33 | -5,61% | 18.984,00 |
| 28.08.2025 | 1,44 | 1,56 | 1,39 | 1,41 | -2,83% | 68,00 |
| 27.08.2025 | 1,50 | 1,58 | 1,41 | 1,45 | -5,54% | 5.118,00 |
| 26.08.2025 | 1,47 | 1,61 | 1,28 | 1,53 | 8,91% | 38.519,00 |
| 25.08.2025 | 1,06 | 1,42 | 1,04 | 1,41 | 35,82% | 47.876,00 |
| 22.08.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -2,17% | 1.204,00 |
| 21.08.2025 | 1,06 | 1,09 | 1,02 | 1,06 | 0,86% | 1.664,00 |
| 20.08.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -3,31% | 1.076,00 |
| 19.08.2025 | 1,21 | 1,26 | 1,09 | 1,09 | -10,35% | 24,00 |
| 18.08.2025 | 1,15 | 1,23 | 1,13 | 1,21 | 4,71% | 1.197,00 |
| 15.08.2025 | 1,13 | 1,19 | 1,09 | 1,16 | 1,80% | 692,00 |
| 14.08.2025 | 1,13 | 1,15 | 1,10 | 1,14 | -1,09% | 886,00 |
| 13.08.2025 | 1,07 | 1,16 | 1,05 | 1,15 | 6,88% | 6,00 |
| 12.08.2025 | 1,13 | 1,13 | 1,01 | 1,08 | -4,36% | 12.805,00 |
| 11.08.2025 | 1,22 | 1,31 | 1,11 | 1,13 | -6,76% | 1.300,00 |
| 08.08.2025 | 1,14 | 1,27 | 1,10 | 1,21 | 6,91% | 20.000,00 |
| 07.08.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,04% | 2.873,00 |
| 06.08.2025 | 1,12 | 1,21 | 1,10 | 1,13 | -0,75% | 4,00 |
| 05.08.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 2,02% | 24.100,00 |
| 04.08.2025 | 1,04 | 1,14 | 1,02 | 1,11 | 6,65% | 9.161,00 |
| 01.08.2025 | 1,13 | 1,13 | 1,01 | 1,04 | -7,89% | - |
| 31.07.2025 | 1,17 | 1,20 | 1,12 | 1,13 | -3,74% | 8.787,00 |
| 30.07.2025 | 1,13 | 1,25 | 1,08 | 1,18 | 5,89% | 1.001,00 |
| 29.07.2025 | 1,20 | 1,22 | 1,07 | 1,11 | -8,25% | 9.516,00 |
| 28.07.2025 | 1,28 | 1,34 | 1,17 | 1,21 | -5,42% | 10.326,00 |
| 25.07.2025 | 1,26 | 1,33 | 1,14 | 1,28 | 4,31% | 13.965,00 |
| 24.07.2025 | 1,34 | 1,44 | 1,16 | 1,23 | -6,93% | 68.740,00 |
| 23.07.2025 | 1,22 | 2,30 | 1,22 | 1,32 | 14,48% | 325.270,00 |
| 22.07.2025 | 0,83 | 1,22 | 0,82 | 1,15 | 39,31% | 70.357,00 |
| 21.07.2025 | 0,76 | 0,88 | 0,75 | 0,83 | 7,67% | 2.988,00 |
| 18.07.2025 | 0,68 | 0,77 | 0,66 | 0,77 | 12,92% | 1.000,00 |
| 17.07.2025 | 0,66 | 0,70 | 0,66 | 0,68 | 3,18% | 4.342,00 |
| 16.07.2025 | 0,66 | 0,67 | 0,63 | 0,66 | 0,61% | - |
| 15.07.2025 | 0,69 | 0,72 | 0,66 | 0,66 | -4,79% | - |
| 14.07.2025 | 0,68 | 0,70 | 0,67 | 0,69 | 1,55% | 5.137,00 |
| 11.07.2025 | 0,70 | 0,71 | 0,67 | 0,68 | -2,44% | 6.138,00 |
| 10.07.2025 | 0,67 | 0,70 | 0,66 | 0,70 | 3,50% | - |