1,961$
2,65%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 1,95 | 1,98 | 1,88 | 1,97 | 3,14% | 4.476.405,00 |
| 30.10.2025 | 1,95 | 1,99 | 1,90 | 1,91 | -3,05% | 3.768.314,00 |
| 29.10.2025 | 2,09 | 2,09 | 1,95 | 1,97 | -5,74% | 6.617.746,00 |
| 28.10.2025 | 2,09 | 2,13 | 2,01 | 2,09 | -1,42% | 6.430.739,00 |
| 27.10.2025 | 2,16 | 2,19 | 2,10 | 2,12 | 0,00% | 5.994.206,00 |
| 24.10.2025 | 2,24 | 2,32 | 2,08 | 2,12 | -2,91% | 14.208.730,00 |
| 23.10.2025 | 2,25 | 2,49 | 2,17 | 2,18 | -5,47% | 11.835.048,00 |
| 22.10.2025 | 2,28 | 2,73 | 2,23 | 2,31 | 5,00% | 43.016.024,00 |
| 21.10.2025 | 2,14 | 2,22 | 2,08 | 2,20 | 2,80% | 5.610.204,00 |
| 20.10.2025 | 2,05 | 2,23 | 2,04 | 2,14 | 5,97% | 5.227.396,00 |
| 17.10.2025 | 2,00 | 2,09 | 2,00 | 2,02 | -3,84% | - |
| 16.10.2025 | 2,17 | 2,19 | 2,04 | 2,10 | -3,00% | 4.400.051,00 |
| 15.10.2025 | 2,10 | 2,17 | 2,06 | 2,17 | 5,10% | 4.629.077,00 |
| 14.10.2025 | 2,01 | 2,15 | 1,91 | 2,06 | -0,48% | 5.680.250,00 |
| 13.10.2025 | 2,06 | 2,10 | 1,97 | 2,07 | 4,55% | 5.760.446,00 |
| 10.10.2025 | 2,36 | 2,37 | 1,95 | 1,98 | -15,74% | 16.382.139,00 |
| 09.10.2025 | 2,21 | 2,53 | 2,21 | 2,35 | 6,82% | 11.410.945,00 |
| 08.10.2025 | 2,26 | 2,28 | 2,17 | 2,20 | 0,00% | 4.898.221,00 |
| 07.10.2025 | 2,35 | 2,36 | 2,18 | 2,20 | -6,38% | 7.426.554,00 |
| 06.10.2025 | 2,31 | 2,39 | 2,14 | 2,35 | 3,98% | 9.210.943,00 |
| 03.10.2025 | 2,20 | 2,51 | 2,18 | 2,26 | 3,67% | 13.940.146,00 |
| 02.10.2025 | 2,26 | 2,32 | 2,15 | 2,18 | -1,36% | 8.452.812,00 |
| 01.10.2025 | 2,12 | 2,25 | 2,09 | 2,21 | 4,25% | 8.202.243,00 |
| 30.09.2025 | 2,11 | 2,16 | 2,04 | 2,12 | -0,93% | 6.392.416,00 |
| 29.09.2025 | 2,31 | 2,35 | 2,11 | 2,14 | -6,55% | 8.182.558,00 |
| 26.09.2025 | 2,25 | 2,37 | 2,12 | 2,29 | 4,09% | 8.792.346,00 |
| 25.09.2025 | 2,25 | 2,28 | 2,10 | 2,20 | -5,98% | 10.739.240,00 |
| 24.09.2025 | 2,70 | 2,77 | 2,32 | 2,34 | -10,69% | 13.828.565,00 |
| 23.09.2025 | 2,91 | 3,05 | 2,62 | 2,62 | -9,03% | 20.846.028,00 |
| 22.09.2025 | 2,35 | 3,00 | 2,33 | 2,88 | 18,52% | 23.543.349,00 |
| 19.09.2025 | 2,61 | 2,63 | 2,42 | 2,43 | -4,33% | 12.093.115,00 |
| 18.09.2025 | 2,40 | 2,63 | 2,34 | 2,54 | 9,96% | 15.554.499,00 |
| 17.09.2025 | 2,36 | 2,58 | 2,22 | 2,31 | -0,86% | 16.904.572,00 |
| 16.09.2025 | 2,40 | 2,44 | 2,22 | 2,33 | -2,92% | 12.864.102,00 |
| 15.09.2025 | 2,08 | 2,47 | 2,07 | 2,40 | 15,94% | 28.483.368,00 |
| 12.09.2025 | 2,05 | 2,15 | 1,93 | 2,07 | 3,50% | 18.197.358,00 |
| 11.09.2025 | 1,65 | 2,02 | 1,64 | 2,00 | 22,70% | 18.106.040,00 |
| 10.09.2025 | 1,66 | 1,70 | 1,59 | 1,63 | -2,40% | 5.188.863,00 |
| 09.09.2025 | 1,71 | 1,72 | 1,59 | 1,67 | -2,91% | 6.513.458,00 |
| 08.09.2025 | 1,50 | 1,73 | 1,44 | 1,72 | 15,44% | 14.251.879,00 |
| 05.09.2025 | 1,47 | 1,57 | 1,46 | 1,49 | 2,05% | 4.461.450,00 |
| 04.09.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -1,35% | 2.980.084,00 |
| 03.09.2025 | 1,53 | 1,58 | 1,47 | 1,48 | -0,67% | 3.927.227,00 |
| 02.09.2025 | 1,48 | 1,50 | 1,41 | 1,49 | -4,49% | 5.858.872,00 |
| 29.08.2025 | 1,60 | 1,65 | 1,52 | 1,56 | -6,02% | 5.887.296,00 |
| 28.08.2025 | 1,71 | 1,75 | 1,61 | 1,66 | -2,35% | 9.003.531,00 |
| 27.08.2025 | 1,77 | 1,78 | 1,63 | 1,70 | -5,56% | 9.797.838,00 |
| 26.08.2025 | 1,56 | 1,88 | 1,48 | 1,80 | 9,09% | 30.640.945,00 |
| 25.08.2025 | 1,22 | 1,65 | 1,21 | 1,65 | 36,36% | 45.260.531,00 |
| 22.08.2025 | 1,24 | 1,26 | 1,20 | 1,21 | -0,82% | 3.254.547,00 |
| 21.08.2025 | 1,22 | 1,25 | 1,18 | 1,22 | -0,81% | 2.759.407,00 |
| 20.08.2025 | 1,26 | 1,31 | 1,21 | 1,23 | -2,38% | 4.692.746,00 |
| 19.08.2025 | 1,44 | 1,44 | 1,25 | 1,26 | -11,27% | 6.976.831,00 |
| 18.08.2025 | 1,35 | 1,44 | 1,32 | 1,42 | 5,19% | 5.572.864,00 |
| 15.08.2025 | 1,33 | 1,40 | 1,31 | 1,35 | 3,05% | 4.534.706,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,27 | 1,31 | -2,96% | 3.570.864,00 |
| 13.08.2025 | 1,27 | 1,36 | 1,22 | 1,35 | 7,14% | 6.536.779,00 |
| 12.08.2025 | 1,27 | 1,30 | 1,16 | 1,26 | -3,82% | 7.998.291,00 |
| 11.08.2025 | 1,46 | 1,46 | 1,28 | 1,31 | -7,09% | 8.990.398,00 |
| 08.08.2025 | 1,29 | 1,48 | 1,28 | 1,41 | 7,22% | 9.302.760,00 |
| 07.08.2025 | 1,31 | 1,35 | 1,28 | 1,32 | 0,38% | 1.922.736,00 |
| 06.08.2025 | 1,35 | 1,38 | 1,28 | 1,31 | -0,76% | 2.584.687,00 |
| 05.08.2025 | 1,30 | 1,33 | 1,25 | 1,32 | 1,54% | 3.941.098,00 |
| 04.08.2025 | 1,25 | 1,32 | 1,22 | 1,30 | 8,33% | 4.110.333,00 |
| 01.08.2025 | 1,26 | 1,27 | 1,17 | 1,20 | -6,98% | 5.092.037,00 |
| 31.07.2025 | 1,32 | 1,37 | 1,28 | 1,29 | -3,73% | 4.638.159,00 |
| 30.07.2025 | 1,30 | 1,44 | 1,30 | 1,34 | 3,88% | 7.075.262,00 |
| 29.07.2025 | 1,39 | 1,40 | 1,23 | 1,29 | -8,51% | 7.191.741,00 |
| 28.07.2025 | 1,52 | 1,55 | 1,35 | 1,41 | -6,62% | 10.091.782,00 |
| 25.07.2025 | 1,47 | 1,56 | 1,34 | 1,51 | 2,72% | 14.221.994,00 |
| 24.07.2025 | 1,48 | 1,70 | 1,36 | 1,47 | -4,55% | 32.968.529,00 |
| 23.07.2025 | 2,32 | 2,37 | 1,46 | 1,54 | 12,41% | 252.827.730,00 |
| 22.07.2025 | 1,00 | 1,44 | 1,00 | 1,37 | 41,03% | 39.684.395,00 |
| 21.07.2025 | 0,91 | 1,04 | 0,91 | 0,97 | 10,07% | 7.719.897,00 |
| 18.07.2025 | 0,79 | 0,90 | 0,78 | 0,88 | 12,59% | 4.816.364,00 |
| 17.07.2025 | 0,78 | 0,81 | 0,76 | 0,78 | 1,12% | 2.189.447,00 |
| 16.07.2025 | 0,77 | 0,78 | 0,75 | 0,78 | 1,99% | 1.595.424,00 |
| 15.07.2025 | 0,82 | 0,84 | 0,76 | 0,76 | -7,32% | 2.337.569,00 |
| 14.07.2025 | 0,79 | 0,82 | 0,78 | 0,82 | 3,80% | 1.929.516,00 |
| 11.07.2025 | 0,83 | 0,83 | 0,78 | 0,79 | -3,54% | 2.331.567,00 |
| 10.07.2025 | 0,78 | 0,82 | 0,77 | 0,82 | 4,48% | 1.852.330,00 |
| 09.07.2025 | 0,80 | 0,81 | 0,77 | 0,78 | -0,46% | 1.756.519,00 |
| 08.07.2025 | 0,78 | 0,79 | 0,73 | 0,79 | 4,22% | 3.591.630,00 |
| 07.07.2025 | 0,75 | 0,78 | 0,73 | 0,76 | 1,45% | 2.241.592,00 |
| 03.07.2025 | 0,73 | 0,74 | 0,72 | 0,74 | 0,65% | 1.867.414,00 |
| 02.07.2025 | 0,73 | 0,75 | 0,72 | 0,74 | 1,98% | 2.792.427,00 |
| 01.07.2025 | 0,74 | 0,75 | 0,71 | 0,73 | -4,19% | 1.866.609,00 |
| 30.06.2025 | 0,76 | 0,77 | 0,67 | 0,76 | 0,80% | 9.623.636,00 |
| 27.06.2025 | 0,82 | 0,82 | 0,75 | 0,75 | -7,06% | 20.483.394,00 |
| 26.06.2025 | 0,85 | 0,86 | 0,80 | 0,81 | -3,65% | 2.355.902,00 |
| 25.06.2025 | 0,86 | 0,87 | 0,81 | 0,84 | -1,61% | 1.560.300,00 |
| 24.06.2025 | 0,85 | 0,89 | 0,85 | 0,85 | -0,79% | 1.898.447,00 |
| 23.06.2025 | 0,89 | 0,90 | 0,83 | 0,86 | -5,32% | 2.650.026,00 |
| 20.06.2025 | 0,89 | 0,93 | 0,87 | 0,91 | 4,42% | 8.736.922,00 |
| 18.06.2025 | 0,83 | 0,95 | 0,83 | 0,87 | 4,13% | 4.515.607,00 |
| 17.06.2025 | 0,89 | 0,89 | 0,83 | 0,83 | -5,22% | 2.196.334,00 |
| 16.06.2025 | 0,82 | 0,91 | 0,81 | 0,88 | 10,81% | 3.428.957,00 |
| 13.06.2025 | 0,82 | 0,84 | 0,78 | 0,80 | -5,92% | 2.454.370,00 |
| 12.06.2025 | 0,83 | 0,90 | 0,83 | 0,85 | -1,78% | 2.193.191,00 |
| 11.06.2025 | 0,86 | 0,87 | 0,81 | 0,86 | 0,67% | 3.321.221,00 |