0,806$
4,86%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,71 | 0,74 | 0,71 | 0,73 | -5,31% | - |
| 06.03.2026 | 0,88 | 0,94 | 0,76 | 0,77 | -23,86% | 21.792,00 |
| 05.03.2026 | 1,14 | 1,17 | 1,00 | 1,01 | -6,48% | 21.792,00 |
| 04.03.2026 | 0,90 | 1,10 | 0,90 | 1,08 | 19,63% | 4.970.912,00 |
| 03.03.2026 | 0,90 | 0,93 | 0,89 | 0,90 | 1,13% | 1.965.322,00 |
| 02.03.2026 | 0,93 | 0,97 | 0,88 | 0,89 | -7,76% | 3.573.775,00 |
| 27.02.2026 | 0,94 | 0,99 | 0,90 | 0,97 | 11,52% | 6.794.085,00 |
| 26.02.2026 | 0,86 | 0,91 | 0,84 | 0,87 | 3,31% | 2.020.397,00 |
| 25.02.2026 | 0,81 | 0,86 | 0,80 | 0,84 | 6,26% | 1.679.663,00 |
| 24.02.2026 | 0,80 | 0,82 | 0,78 | 0,79 | -1,19% | 1.802.578,00 |
| 23.02.2026 | 0,80 | 0,84 | 0,78 | 0,80 | -0,62% | 2.169.840,00 |
| 20.02.2026 | 0,82 | 0,85 | 0,79 | 0,81 | -0,31% | 1.892.200,00 |
| 19.02.2026 | 0,85 | 0,85 | 0,78 | 0,81 | -2,91% | 2.895.315,00 |
| 18.02.2026 | 0,81 | 0,89 | 0,78 | 0,83 | 3,11% | 3.014.979,00 |
| 17.02.2026 | 0,88 | 0,89 | 0,80 | 0,81 | -6,18% | 3.283.046,00 |
| 13.02.2026 | 0,87 | 0,96 | 0,86 | 0,86 | 0,15% | 3.583.925,00 |
| 12.02.2026 | 0,95 | 0,96 | 0,83 | 0,86 | -8,00% | 3.083.947,00 |
| 11.02.2026 | 1,04 | 1,05 | 0,93 | 0,93 | -10,29% | 3.327.497,00 |
| 10.02.2026 | 1,02 | 1,05 | 1,00 | 1,04 | 1,96% | 3.434.069,00 |
| 09.02.2026 | 1,00 | 1,06 | 0,98 | 1,02 | 2,00% | 4.831.155,00 |
| 06.02.2026 | 0,99 | 1,03 | 0,95 | 1,00 | 1,22% | 3.528.670,00 |
| 05.02.2026 | 1,05 | 1,07 | 0,93 | 0,99 | -6,80% | 9.940.660,00 |
| 04.02.2026 | 1,16 | 1,17 | 1,04 | 1,06 | -8,62% | 5.417.390,00 |
| 03.02.2026 | 1,10 | 1,18 | 1,09 | 1,16 | 6,42% | 4.728.050,00 |
| 02.02.2026 | 1,15 | 1,18 | 1,07 | 1,09 | -6,03% | 5.061.770,00 |
| 30.01.2026 | 1,19 | 1,20 | 1,14 | 1,16 | -4,13% | 2.716.811,00 |
| 29.01.2026 | 1,22 | 1,23 | 1,16 | 1,21 | -0,82% | 2.583.655,00 |
| 28.01.2026 | 1,29 | 1,30 | 1,21 | 1,22 | -5,43% | 2.267.123,00 |
| 27.01.2026 | 1,26 | 1,31 | 1,25 | 1,29 | 3,20% | 2.088.734,00 |
| 26.01.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -3,85% | 1.534.403,00 |
| 23.01.2026 | 1,34 | 1,37 | 1,29 | 1,30 | -2,26% | 1.805.058,00 |
| 22.01.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 2,31% | 2.137.614,00 |
| 21.01.2026 | 1,29 | 1,33 | 1,26 | 1,30 | 0,78% | 2.598.903,00 |
| 20.01.2026 | 1,33 | 1,34 | 1,28 | 1,29 | -2,44% | 2.806.317,00 |
| 19.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,48% | - |
| 16.01.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 1.867.598,00 |
| 15.01.2026 | 1,38 | 1,42 | 1,34 | 1,40 | 0,79% | 2.496.121,00 |
| 14.01.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -1,49% | 2.546.063,00 |
| 13.01.2026 | 1,47 | 1,48 | 1,40 | 1,41 | -3,42% | 3.055.431,00 |
| 12.01.2026 | 1,46 | 1,50 | 1,43 | 1,46 | 0,00% | 1.720.191,00 |
| 09.01.2026 | 1,49 | 1,50 | 1,44 | 1,46 | -1,35% | 2.003.072,00 |
| 08.01.2026 | 1,47 | 1,54 | 1,45 | 1,48 | 0,00% | 1.983.666,00 |
| 07.01.2026 | 1,49 | 1,57 | 1,47 | 1,48 | 0,00% | 2.153.556,00 |
| 06.01.2026 | 1,50 | 1,51 | 1,43 | 1,48 | -1,66% | 2.437.311,00 |
| 05.01.2026 | 1,45 | 1,52 | 1,43 | 1,51 | 3,08% | 2.070.420,00 |
| 02.01.2026 | 1,43 | 1,46 | 1,38 | 1,46 | 3,55% | 2.902.346,00 |
| 31.12.2025 | 1,46 | 1,47 | 1,40 | 1,41 | -4,08% | 3.132.738,00 |
| 30.12.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -1,34% | 2.182.522,00 |
| 29.12.2025 | 1,57 | 1,58 | 1,49 | 1,49 | -6,29% | 2.377.281,00 |
| 26.12.2025 | 1,57 | 1,61 | 1,55 | 1,59 | 1,27% | 1.893.114,00 |
| 24.12.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -0,63% | 684.247,00 |
| 23.12.2025 | 1,57 | 1,60 | 1,55 | 1,58 | -1,25% | 1.749.821,00 |
| 22.12.2025 | 1,62 | 1,63 | 1,56 | 1,60 | -1,23% | 2.394.587,00 |
| 19.12.2025 | 1,59 | 1,62 | 1,54 | 1,62 | 1,57% | 3.844.182,00 |
| 18.12.2025 | 1,55 | 1,61 | 1,54 | 1,60 | 5,63% | 2.754.589,00 |
| 17.12.2025 | 1,55 | 1,58 | 1,50 | 1,51 | -2,27% | 2.015.512,00 |
| 16.12.2025 | 1,58 | 1,60 | 1,51 | 1,55 | -1,90% | 1.968.406,00 |
| 15.12.2025 | 1,72 | 1,74 | 1,57 | 1,58 | -8,96% | 3.476.846,00 |
| 12.12.2025 | 1,75 | 1,79 | 1,72 | 1,73 | -0,57% | 2.671.120,00 |
| 11.12.2025 | 1,75 | 1,80 | 1,70 | 1,74 | -1,42% | 2.686.363,00 |
| 10.12.2025 | 1,86 | 1,88 | 1,75 | 1,77 | -5,61% | 3.662.981,00 |
| 09.12.2025 | 1,86 | 1,91 | 1,78 | 1,87 | -0,36% | 3.186.590,00 |
| 08.12.2025 | 1,83 | 1,92 | 1,79 | 1,88 | 2,55% | 3.719.518,00 |
| 05.12.2025 | 1,81 | 1,83 | 1,77 | 1,83 | -0,54% | 3.256.190,00 |
| 04.12.2025 | 1,83 | 1,88 | 1,80 | 1,84 | -0,54% | 3.732.025,00 |
| 03.12.2025 | 1,73 | 1,85 | 1,68 | 1,85 | 8,82% | 5.023.320,00 |
| 02.12.2025 | 1,66 | 1,75 | 1,62 | 1,70 | 3,03% | 3.024.050,00 |
| 01.12.2025 | 1,60 | 1,75 | 1,58 | 1,65 | 1,23% | 4.120.490,00 |
| 28.11.2025 | 1,64 | 1,65 | 1,60 | 1,63 | 0,00% | 1.156.290,00 |
| 26.11.2025 | 1,62 | 1,68 | 1,57 | 1,63 | 0,62% | 3.218.206,00 |
| 25.11.2025 | 1,64 | 1,65 | 1,56 | 1,62 | -2,41% | 2.278.047,00 |
| 24.11.2025 | 1,51 | 1,66 | 1,50 | 1,66 | 10,30% | 5.334.542,00 |
| 21.11.2025 | 1,43 | 1,53 | 1,41 | 1,51 | 4,15% | 3.223.132,00 |
| 20.11.2025 | 1,57 | 1,60 | 1,43 | 1,45 | -5,56% | 3.976.996,00 |
| 19.11.2025 | 1,57 | 1,61 | 1,52 | 1,53 | -1,92% | 2.290.876,00 |
| 18.11.2025 | 1,51 | 1,58 | 1,49 | 1,56 | 0,65% | 2.657.814,00 |
| 17.11.2025 | 1,55 | 1,60 | 1,51 | 1,55 | -1,59% | 2.905.217,00 |
| 14.11.2025 | 1,49 | 1,67 | 1,49 | 1,58 | 3,96% | 4.041.060,00 |
| 13.11.2025 | 1,62 | 1,63 | 1,49 | 1,52 | -7,90% | 3.711.225,00 |
| 12.11.2025 | 1,58 | 1,68 | 1,58 | 1,65 | 4,44% | 3.318.251,00 |
| 11.11.2025 | 1,61 | 1,62 | 1,53 | 1,58 | -2,17% | 3.398.625,00 |
| 10.11.2025 | 1,59 | 1,65 | 1,55 | 1,61 | 4,88% | 3.769.027,00 |
| 07.11.2025 | 1,60 | 1,61 | 1,45 | 1,54 | -9,71% | 7.789.422,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,65 | 1,70 | -4,23% | 4.908.020,00 |
| 05.11.2025 | 1,69 | 1,80 | 1,68 | 1,78 | 5,65% | 4.046.654,00 |
| 04.11.2025 | 1,76 | 1,78 | 1,67 | 1,68 | -8,70% | 4.897.483,00 |
| 03.11.2025 | 1,95 | 1,96 | 1,83 | 1,84 | -6,60% | 4.237.795,00 |
| 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% | 14.051.818,00 |
| 23.10.2025 | 2,25 | 2,49 | 2,17 | 2,18 | -5,47% | - |
| 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 |