1,211$
-3,10%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,30 | 1,30 | 1,20 | 1,21 | -3,20% | 2.159.857,00 |
| 14.11.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -7,06% | 3.712.438,00 |
| 13.11.2024 | 1,42 | 1,43 | 1,33 | 1,35 | -5,94% | 2.352.693,00 |
| 12.11.2024 | 1,61 | 1,62 | 1,42 | 1,43 | -13,33% | 2.391.730,00 |
| 11.11.2024 | 1,56 | 1,69 | 1,53 | 1,65 | 5,10% | 3.354.694,00 |
| 08.11.2024 | 1,40 | 1,69 | 1,39 | 1,57 | 8,28% | 4.179.718,00 |
| 07.11.2024 | 1,44 | 1,50 | 1,39 | 1,45 | 1,40% | 2.261.363,00 |
| 06.11.2024 | 1,44 | 1,48 | 1,39 | 1,43 | 2,14% | 1.919.225,00 |
| 05.11.2024 | 1,34 | 1,41 | 1,33 | 1,40 | 3,78% | 1.256.338,00 |
| 04.11.2024 | 1,36 | 1,42 | 1,33 | 1,35 | -1,53% | 992.695,00 |
| 01.11.2024 | 1,37 | 1,40 | 1,33 | 1,37 | 1,48% | 834.861,00 |
| 31.10.2024 | 1,36 | 1,39 | 1,33 | 1,35 | -0,74% | 861.539,00 |
| 30.10.2024 | 1,53 | 1,54 | 1,35 | 1,36 | -12,82% | 1.764.964,00 |
| 29.10.2024 | 1,35 | 1,56 | 1,34 | 1,56 | 13,87% | 3.059.094,00 |
| 28.10.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 807.216,00 |
| 25.10.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | 678.237,00 |
| 24.10.2024 | 1,33 | 1,37 | 1,31 | 1,32 | -0,75% | 799.898,00 |
| 23.10.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -2,92% | 670.535,00 |
| 22.10.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 975.193,00 |
| 21.10.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 604.349,00 |
| 18.10.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 3,15% | 703.457,00 |
| 17.10.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -1,55% | 722.346,00 |
| 16.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 3,20% | 664.656,00 |
| 15.10.2024 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | 829.208,00 |
| 14.10.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 677.583,00 |
| 11.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | 650.188,00 |
| 10.10.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -1,94% | 970.449,00 |
| 09.10.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 536.733,00 |
| 08.10.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,76% | 625.073,00 |
| 07.10.2024 | 1,31 | 1,34 | 1,28 | 1,31 | 0,77% | 958.549,00 |
| 04.10.2024 | 1,30 | 1,34 | 1,29 | 1,30 | 0,78% | 1.358.670,00 |
| 03.10.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | 550.775,00 |
| 02.10.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,12% | 635.350,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 860.798,00 |
| 30.09.2024 | 1,33 | 1,38 | 1,32 | 1,36 | 2,26% | 767.401,00 |
| 27.09.2024 | 1,28 | 1,35 | 1,28 | 1,33 | 2,70% | 910.969,00 |
| 26.09.2024 | 1,29 | 1,33 | 1,28 | 1,30 | 1,17% | 1.045.358,00 |
| 25.09.2024 | 1,31 | 1,33 | 1,27 | 1,28 | -3,03% | 985.222,00 |
| 24.09.2024 | 1,32 | 1,36 | 1,30 | 1,32 | 0,76% | 815.541,00 |
| 23.09.2024 | 1,32 | 1,33 | 1,28 | 1,31 | 0,77% | 1.050.781,00 |
| 20.09.2024 | 1,37 | 1,38 | 1,30 | 1,30 | -6,47% | 2.311.855,00 |
| 19.09.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 3,73% | 560.293,00 |
| 18.09.2024 | 1,37 | 1,42 | 1,31 | 1,34 | -0,74% | 1.182.260,00 |
| 17.09.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 0,75% | 983.088,00 |
| 16.09.2024 | 1,34 | 1,36 | 1,31 | 1,34 | -0,74% | 842.441,00 |
| 13.09.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 1.668.395,00 |
| 12.09.2024 | 1,27 | 1,32 | 1,25 | 1,30 | 2,77% | 1.081.773,00 |
| 11.09.2024 | 1,26 | 1,28 | 1,23 | 1,27 | 0,40% | 1.045.619,00 |
| 10.09.2024 | 1,25 | 1,28 | 1,22 | 1,26 | 0,80% | 936.294,00 |
| 09.09.2024 | 1,22 | 1,29 | 1,22 | 1,25 | 2,46% | 1.216.413,00 |
| 06.09.2024 | 1,25 | 1,28 | 1,21 | 1,22 | -3,17% | 971.207,00 |
| 05.09.2024 | 1,26 | 1,29 | 1,24 | 1,26 | 1,61% | 1.237.810,00 |
| 04.09.2024 | 1,25 | 1,28 | 1,22 | 1,24 | 0,81% | 860.479,00 |
| 03.09.2024 | 1,28 | 1,29 | 1,21 | 1,23 | -3,91% | 1.365.130,00 |
| 30.08.2024 | 1,29 | 1,31 | 1,25 | 1,28 | -2,29% | 1.195.453,00 |
| 29.08.2024 | 1,25 | 1,33 | 1,24 | 1,31 | 5,65% | 1.278.848,00 |
| 28.08.2024 | 1,27 | 1,31 | 1,24 | 1,24 | -2,36% | 977.685,00 |
| 27.08.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -1,55% | 1.021.802,00 |
| 26.08.2024 | 1,34 | 1,35 | 1,29 | 1,29 | -3,73% | 1.602.995,00 |
| 23.08.2024 | 1,27 | 1,36 | 1,27 | 1,34 | 6,77% | 1.331.782,00 |
| 22.08.2024 | 1,31 | 1,32 | 1,25 | 1,26 | -4,20% | 982.431,00 |
| 21.08.2024 | 1,32 | 1,34 | 1,30 | 1,31 | -0,76% | 881.871,00 |
| 20.08.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 0,76% | 1.376.490,00 |
| 19.08.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 5,65% | 2.047.485,00 |
| 16.08.2024 | 1,22 | 1,27 | 1,22 | 1,24 | -0,80% | 1.709.560,00 |
| 15.08.2024 | 1,20 | 1,29 | 1,20 | 1,25 | 5,93% | 2.175.042,00 |
| 14.08.2024 | 1,26 | 1,29 | 1,17 | 1,18 | -7,81% | 2.057.873,00 |
| 13.08.2024 | 1,19 | 1,30 | 1,19 | 1,28 | 7,11% | 1.732.883,00 |
| 12.08.2024 | 1,20 | 1,21 | 1,00 | 1,20 | -0,42% | 1.876.277,00 |
| 09.08.2024 | 1,23 | 1,24 | 1,17 | 1,20 | -1,64% | 1.918.993,00 |
| 08.08.2024 | 1,20 | 1,26 | 1,18 | 1,22 | 5,04% | 1.679.960,00 |
| 07.08.2024 | 1,32 | 1,32 | 1,16 | 1,16 | -10,65% | 3.697.503,00 |
| 06.08.2024 | 1,34 | 1,35 | 1,28 | 1,30 | -1,52% | 1.766.051,00 |
| 05.08.2024 | 1,30 | 1,35 | 1,27 | 1,32 | -2,94% | 1.449.363,00 |
| 02.08.2024 | 1,39 | 1,42 | 1,36 | 1,36 | -4,90% | 1.405.776,00 |
| 01.08.2024 | 1,51 | 1,54 | 1,42 | 1,43 | -5,30% | 1.727.407,00 |
| 31.07.2024 | 1,53 | 1,57 | 1,48 | 1,51 | -0,66% | 1.459.015,00 |
| 30.07.2024 | 1,55 | 1,58 | 1,50 | 1,52 | -1,94% | 1.064.502,00 |
| 29.07.2024 | 1,58 | 1,60 | 1,52 | 1,55 | -1,90% | 1.003.821,00 |
| 26.07.2024 | 1,63 | 1,63 | 1,56 | 1,58 | 0,00% | 893.220,00 |
| 25.07.2024 | 1,55 | 1,62 | 1,51 | 1,58 | 1,28% | 1.379.310,00 |
| 24.07.2024 | 1,58 | 1,63 | 1,55 | 1,56 | -1,89% | 1.210.984,00 |
| 23.07.2024 | 1,58 | 1,62 | 1,56 | 1,59 | -0,62% | 1.185.255,00 |
| 22.07.2024 | 1,61 | 1,62 | 1,54 | 1,60 | 1,27% | 1.091.331,00 |
| 19.07.2024 | 1,59 | 1,59 | 1,52 | 1,58 | 0,64% | 1.166.163,00 |
| 18.07.2024 | 1,65 | 1,70 | 1,56 | 1,57 | -5,99% | 1.679.645,00 |
| 17.07.2024 | 1,70 | 1,76 | 1,62 | 1,67 | -5,11% | 1.643.929,00 |
| 16.07.2024 | 1,66 | 1,76 | 1,64 | 1,76 | 7,98% | 2.229.773,00 |
| 15.07.2024 | 1,64 | 1,68 | 1,61 | 1,63 | -0,61% | 1.710.185,00 |
| 12.07.2024 | 1,64 | 1,66 | 1,59 | 1,64 | 0,00% | 1.715.006,00 |
| 11.07.2024 | 1,55 | 1,64 | 1,55 | 1,64 | 7,89% | 2.421.489,00 |
| 10.07.2024 | 1,54 | 1,58 | 1,49 | 1,52 | -1,30% | 1.744.629,00 |
| 09.07.2024 | 1,41 | 1,54 | 1,39 | 1,54 | 8,45% | 2.727.832,00 |
| 08.07.2024 | 1,38 | 1,43 | 1,37 | 1,42 | 2,16% | 1.548.856,00 |
| 05.07.2024 | 1,38 | 1,39 | 1,36 | 1,39 | -0,71% | 1.570.553,00 |
| 03.07.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 3,70% | 1.219.581,00 |
| 02.07.2024 | 1,38 | 1,40 | 1,32 | 1,35 | -2,88% | 1.661.279,00 |
| 01.07.2024 | 1,41 | 1,41 | 1,35 | 1,39 | -2,11% | 1.527.482,00 |
| 28.06.2024 | 1,33 | 1,43 | 1,29 | 1,42 | 8,40% | 5.230.563,00 |
| 27.06.2024 | 1,32 | 1,33 | 1,28 | 1,31 | 0,00% | 1.307.483,00 |