1,180€
-1,17%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 1,54% | 170,00 |
| 26.09.2024 | 1,16 | 1,19 | 1,15 | 1,17 | 1,12% | - |
| 25.09.2024 | 1,18 | 1,20 | 1,14 | 1,16 | -2,61% | 866,00 |
| 24.09.2024 | 1,18 | 1,22 | 1,17 | 1,19 | 0,55% | - |
| 23.09.2024 | 1,16 | 1,22 | 1,16 | 1,18 | 1,15% | 3,00 |
| 20.09.2024 | 1,22 | 1,26 | 1,17 | 1,17 | -5,03% | 2,00 |
| 19.09.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 0,74% | 4,00 |
| 18.09.2024 | 1,21 | 1,27 | 1,18 | 1,22 | 1,41% | - |
| 17.09.2024 | 1,20 | 1,23 | 1,19 | 1,21 | 0,17% | - |
| 16.09.2024 | 1,21 | 1,25 | 1,18 | 1,20 | -0,86% | - |
| 13.09.2024 | 1,16 | 1,24 | 1,16 | 1,21 | 4,65% | 32,00 |
| 12.09.2024 | 1,13 | 1,19 | 1,12 | 1,16 | 2,65% | - |
| 11.09.2024 | 1,14 | 1,16 | 1,09 | 1,13 | -0,75% | 926,00 |
| 10.09.2024 | 1,13 | 1,15 | 1,11 | 1,14 | 0,53% | - |
| 09.09.2024 | 1,10 | 1,17 | 1,10 | 1,13 | 2,12% | 2,00 |
| 06.09.2024 | 1,13 | 1,15 | 1,09 | 1,11 | -1,77% | 4,00 |
| 05.09.2024 | 1,13 | 1,16 | 1,10 | 1,13 | 0,13% | 4.500,00 |
| 04.09.2024 | 1,12 | 1,15 | 1,10 | 1,13 | 0,85% | 2,00 |
| 03.09.2024 | 1,16 | 1,17 | 1,10 | 1,12 | -3,58% | 38,00 |
| 02.09.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 77,00 |
| 30.08.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,79% | 48,00 |
| 29.08.2024 | 1,13 | 1,20 | 1,12 | 1,18 | 4,37% | - |
| 28.08.2024 | 1,14 | 1,17 | 1,12 | 1,13 | -0,18% | 499,00 |
| 27.08.2024 | 1,17 | 1,18 | 1,12 | 1,14 | -3,28% | - |
| 26.08.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -0,47% | 100,00 |
| 23.08.2024 | 1,15 | 1,21 | 1,13 | 1,18 | 2,39% | - |
| 22.08.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -2,33% | - |
| 21.08.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,60% | 10.011,00 |
| 20.08.2024 | 1,18 | 1,21 | 1,16 | 1,17 | -0,42% | - |
| 19.08.2024 | 1,14 | 1,19 | 1,12 | 1,18 | 5,13% | - |
| 16.08.2024 | 1,14 | 1,16 | 1,11 | 1,12 | -2,06% | - |
| 15.08.2024 | 1,07 | 1,17 | 1,07 | 1,14 | 6,72% | 900,00 |
| 14.08.2024 | 1,16 | 1,18 | 1,07 | 1,07 | -7,63% | - |
| 13.08.2024 | 1,09 | 1,18 | 1,09 | 1,16 | 5,65% | - |
| 12.08.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 0,73% | - |
| 09.08.2024 | 1,12 | 1,13 | 1,07 | 1,09 | -2,42% | - |
| 08.08.2024 | 1,08 | 1,14 | 1,05 | 1,12 | 3,43% | 1.851,00 |
| 07.08.2024 | 1,21 | 1,23 | 1,07 | 1,08 | -11,22% | 348,00 |
| 06.08.2024 | 1,21 | 1,23 | 1,18 | 1,22 | 0,91% | - |
| 05.08.2024 | 1,26 | 1,26 | 1,13 | 1,21 | -4,67% | - |
| 02.08.2024 | 1,33 | 1,33 | 1,25 | 1,26 | -4,60% | - |
| 01.08.2024 | 1,43 | 1,44 | 1,32 | 1,33 | -4,95% | - |
| 31.07.2024 | 1,42 | 1,45 | 1,37 | 1,39 | -1,76% | - |
| 30.07.2024 | 1,43 | 1,46 | 1,39 | 1,42 | -0,91% | - |
| 29.07.2024 | 1,46 | 1,48 | 1,41 | 1,43 | -1,58% | 14,00 |
| 26.07.2024 | 1,46 | 1,49 | 1,43 | 1,46 | -0,31% | 72,00 |
| 25.07.2024 | 1,44 | 1,49 | 1,40 | 1,46 | 1,46% | 2,00 |
| 24.07.2024 | 1,47 | 1,49 | 1,43 | 1,44 | -2,08% | - |
| 23.07.2024 | 1,46 | 1,50 | 1,44 | 1,47 | 0,96% | 7.132,00 |
| 22.07.2024 | 1,45 | 1,48 | 1,42 | 1,46 | 0,38% | - |
| 19.07.2024 | 1,44 | 1,48 | 1,40 | 1,45 | 0,00% | 7,00 |
| 18.07.2024 | 1,54 | 1,55 | 1,44 | 1,45 | -4,61% | 3,00 |