1,199€
2,26%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 3,16% | 820,00 |
| 03.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,18% | - |
| 02.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | - |
| 29.11.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 3,60% | 8.253,00 |
| 28.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | - |
| 27.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,86% | - |
| 26.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,74% | - |
| 25.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 3,52% | 3.353,00 |
| 22.11.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 7,47% | 1.000,00 |
| 21.11.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 0,84% | 216,00 |
| 20.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,15% | 2.010,00 |
| 19.11.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -1,86% | 2.515,00 |
| 18.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,50% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,36% | 1.000,00 |
| 14.11.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -10,94% | 1.270,00 |
| 13.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -12,64% | - |
| 12.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | 225,00 |
| 11.11.2024 | 1,44 | 1,54 | 1,44 | 1,54 | 11,64% | 3.000,00 |
| 08.11.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 4,17% | 2.520,00 |
| 07.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,69% | 500,00 |
| 06.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 7,10% | - |
| 05.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,38% | - |
| 04.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -2,77% | 360,00 |
| 01.11.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 2,93% | 39,00 |
| 31.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -13,52% | 600,00 |
| 30.10.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 2,60% | 40,00 |
| 29.10.2024 | 1,26 | 1,38 | 1,26 | 1,38 | 15,62% | 2.055,00 |
| 28.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,91% | - |
| 25.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,31% | - |
| 24.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,47% | 1.000,00 |
| 23.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,76% | - |
| 22.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,34% | - |
| 21.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,70% | - |
| 18.10.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 1,65% | 400,00 |
| 17.10.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 0,70% | 150,00 |
| 16.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,46% | - |
| 15.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,77% | - |
| 14.10.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 2,80% | 450,00 |
| 11.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 10.10.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,13% | 840,00 |
| 09.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,76% | - |
| 08.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 07.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | - |
| 04.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,85% | - |
| 03.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 02.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 210,00 |
| 01.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 30.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,25% | - |
| 27.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | - |
| 26.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,97% | - |
| 25.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 24.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,76% | - |
| 23.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,46% | 100,00 |
| 20.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,44% | - |
| 19.09.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,91% | 321,00 |
| 18.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 17.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 16.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,61% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,66% | - |
| 12.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,60% | 116,00 |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 10.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,20% | - |
| 09.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,41% | - |
| 06.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 05.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 04.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,19% | - |
| 03.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 02.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,30% | 1.500,00 |
| 30.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 6,54% | - |
| 29.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,59% | - |
| 28.08.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,26% | 2.000,00 |
| 27.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,54% | 2.000,00 |
| 26.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,60% | - |
| 23.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,44% | - |
| 22.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,92% | - |
| 21.08.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 2,39% | 50,00 |
| 20.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,93% | 500,00 |
| 19.08.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 4,69% | 45,00 |
| 16.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,83% | - |
| 15.08.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 6,48% | 500,00 |
| 14.08.2024 | 1,15 | 1,15 | 1,08 | 1,08 | -0,37% | 500,00 |
| 13.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 12.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,54% | - |
| 09.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,55% | - |
| 08.08.2024 | 1,05 | 1,10 | 1,05 | 1,10 | -8,26% | 6.190,00 |
| 07.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 1.000,00 |
| 06.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | 331,00 |
| 05.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,90% | - |
| 02.08.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -8,95% | 1.000,00 |
| 01.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,20% | - |
| 31.07.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,35% | 100,00 |
| 30.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,87% | - |
| 29.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | - |
| 26.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,33% | - |
| 25.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 24.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,49% | - |
| 23.07.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 2,99% | 800,00 |
| 22.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 19.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,35% | - |
| 18.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,19% | - |