0,785$
-4,91%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,84 | 0,84 | 0,78 | 0,78 | -5,22% | 3.574.831,00 |
| 20.02.2025 | 0,85 | 0,85 | 0,81 | 0,83 | -2,41% | 2.017.190,00 |
| 19.02.2025 | 0,88 | 0,88 | 0,82 | 0,85 | -4,98% | 3.649.101,00 |
| 18.02.2025 | 0,80 | 0,90 | 0,78 | 0,89 | 9,73% | 8.304.693,00 |
| 17.02.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 1,74% | - |
| 14.02.2025 | 0,84 | 0,86 | 0,79 | 0,80 | -3,98% | 3.411.632,00 |
| 13.02.2025 | 0,81 | 0,84 | 0,77 | 0,83 | 3,59% | 3.927.936,00 |
| 12.02.2025 | 0,80 | 0,80 | 0,77 | 0,80 | 0,73% | 5.085.837,00 |
| 11.02.2025 | 0,87 | 0,88 | 0,79 | 0,80 | -9,61% | 6.797.695,00 |
| 10.02.2025 | 0,90 | 0,91 | 0,87 | 0,88 | -2,11% | 6.265.648,00 |
| 07.02.2025 | 0,89 | 0,94 | 0,85 | 0,90 | -16,76% | 10.395.603,00 |
| 06.02.2025 | 1,11 | 1,14 | 1,05 | 1,08 | -0,92% | 5.453.008,00 |
| 05.02.2025 | 1,00 | 1,10 | 0,96 | 1,09 | 12,74% | 5.649.960,00 |
| 04.02.2025 | 0,91 | 0,97 | 0,90 | 0,97 | 8,87% | 2.680.273,00 |
| 03.02.2025 | 0,93 | 0,95 | 0,89 | 0,89 | -8,64% | 4.549.602,00 |
| 31.01.2025 | 1,00 | 1,03 | 0,97 | 0,97 | -2,80% | 2.736.978,00 |
| 30.01.2025 | 1,01 | 1,04 | 1,00 | 1,00 | -0,99% | 1.133.285,00 |
| 29.01.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 1.668.029,00 |
| 28.01.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | 1.622.427,00 |
| 27.01.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -0,96% | 1.507.461,00 |
| 24.01.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | 1.915.892,00 |
| 23.01.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,93% | 1.233.743,00 |
| 22.01.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | 1.036.933,00 |
| 21.01.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 4,76% | 1.385.800,00 |
| 17.01.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | 1.125.147,00 |
| 16.01.2025 | 1,07 | 1,08 | 1,05 | 1,07 | 0,94% | 1.116.657,00 |
| 15.01.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,95% | 1.487.922,00 |
| 14.01.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | 1.080.351,00 |
| 13.01.2025 | 1,07 | 1,08 | 1,03 | 1,07 | -0,93% | 1.558.730,00 |
| 10.01.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 1.741.637,00 |
| 08.01.2025 | 1,12 | 1,13 | 1,08 | 1,10 | -2,65% | 1.536.353,00 |
| 07.01.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -1,74% | 1.008.850,00 |
| 06.01.2025 | 1,14 | 1,19 | 1,14 | 1,15 | 0,88% | 1.449.847,00 |
| 03.01.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 3,64% | 1.474.055,00 |
| 02.01.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 994.275,00 |
| 31.12.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -2,68% | 1.433.833,00 |
| 30.12.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 1.400.065,00 |
| 27.12.2024 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 1.053.716,00 |
| 26.12.2024 | 1,07 | 1,14 | 1,07 | 1,11 | 0,91% | 1.276.932,00 |
| 24.12.2024 | 1,12 | 1,12 | 1,07 | 1,10 | 0,92% | 1.381.253,00 |
| 23.12.2024 | 1,10 | 1,13 | 1,09 | 1,09 | 0,00% | 1.659.362,00 |
| 20.12.2024 | 1,09 | 1,14 | 1,08 | 1,09 | -0,91% | 2.589.452,00 |
| 19.12.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -0,90% | 1.716.241,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,09 | 1,11 | -4,31% | 2.194.509,00 |
| 17.12.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -0,85% | 1.675.029,00 |
| 16.12.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,50% | 1.743.360,00 |
| 13.12.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -1,64% | 1.199.863,00 |
| 12.12.2024 | 1,25 | 1,27 | 1,21 | 1,22 | -2,40% | 1.445.419,00 |
| 11.12.2024 | 1,27 | 1,30 | 1,24 | 1,25 | -0,79% | 1.414.380,00 |
| 10.12.2024 | 1,34 | 1,34 | 1,25 | 1,26 | -5,97% | 1.436.737,00 |
| 09.12.2024 | 1,25 | 1,36 | 1,24 | 1,34 | 7,20% | 3.094.624,00 |
| 06.12.2024 | 1,21 | 1,25 | 1,20 | 1,25 | 3,31% | 2.116.463,00 |
| 05.12.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -3,20% | 1.246.367,00 |
| 04.12.2024 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 1.278.323,00 |
| 03.12.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 0,00% | 1.541.757,00 |
| 02.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 1.500.457,00 |
| 29.11.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 3,36% | 810.932,00 |
| 27.11.2024 | 1,20 | 1,24 | 1,19 | 1,19 | 0,00% | 1.207.834,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -4,80% | 1.701.277,00 |
| 25.11.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 2,46% | 2.096.192,00 |
| 22.11.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 1,67% | 1.538.465,00 |
| 21.11.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 6,19% | 3.301.591,00 |
| 20.11.2024 | 1,18 | 1,19 | 1,12 | 1,13 | -2,59% | 2.524.741,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 2.821.317,00 |
| 18.11.2024 | 1,22 | 1,23 | 1,17 | 1,19 | -1,65% | 2.520.871,00 |
| 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 |