1,275€
2,87%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,48% | - |
| 07.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 06.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,36% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,37% | - |
| 02.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,04% | - |
| 30.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,28% | - |
| 29.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,68% | - |
| 23.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,49% | - |
| 22.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,71% | 120,00 |
| 19.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,40% | - |
| 18.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,15% | - |
| 17.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,18% | - |
| 16.12.2025 | 1,30 | 1,37 | 1,30 | 1,37 | -6,73% | 500,00 |
| 15.12.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,24% | 300,00 |
| 12.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | 1.000,00 |
| 11.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 10.12.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -7,12% | 300,00 |
| 09.12.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 7,45% | 1.415,00 |
| 08.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,64% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,70% | - |
| 04.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 8,84% | 10.000,00 |
| 03.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,32% | - |
| 02.12.2025 | 1,39 | 1,53 | 1,39 | 1,53 | 12,88% | 1.000,00 |
| 01.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,30% | 54,00 |
| 28.11.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | 6.000,00 |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 4.025,00 |
| 26.11.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,64% | 2.000,00 |
| 25.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,37% | - |
| 24.11.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 12,10% | 5.000,00 |
| 21.11.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -7,32% | 5.000,00 |
| 20.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,87% | - |
| 18.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 17.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,52% | - |
| 14.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,25% | - |
| 13.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,58% | 5.000,00 |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,63% | - |
| 11.11.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,52% | 240,00 |
| 10.11.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 4,99% | 4.100,00 |
| 07.11.2025 | 1,41 | 1,42 | 1,28 | 1,28 | -14,53% | 8.150,00 |
| 06.11.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,70% | 2.000,00 |
| 05.11.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 2,35% | 7.350,00 |
| 04.11.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -10,99% | 12.000,00 |
| 03.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,01% | - |
| 31.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,93% | - |
| 30.10.2025 | 1,66 | 1,72 | 1,65 | 1,66 | -6,01% | 7.200,00 |
| 29.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,01% | - |
| 28.10.2025 | 1,78 | 1,78 | 1,73 | 1,78 | -2,09% | 7.800,00 |
| 27.10.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -1,62% | 1.000,00 |
| 24.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -12,49% | 2.000,00 |
| 23.10.2025 | 1,95 | 2,11 | 1,90 | 2,11 | 8,02% | 10.250,00 |
| 22.10.2025 | 1,84 | 2,26 | 1,84 | 1,96 | 8,48% | 35.492,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,22% | - |
| 20.10.2025 | 1,69 | 1,86 | 1,69 | 1,86 | 14,08% | 2.900,00 |
| 17.10.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -10,22% | 3.368,00 |
| 16.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,11% | - |
| 15.10.2025 | 1,74 | 1,82 | 1,74 | 1,82 | -1,51% | 1.300,00 |
| 14.10.2025 | 1,68 | 1,85 | 1,68 | 1,85 | 3,24% | 208,00 |
| 13.10.2025 | 1,80 | 1,80 | 1,76 | 1,79 | 2,34% | 1.900,00 |
| 10.10.2025 | 2,07 | 2,07 | 1,75 | 1,75 | -15,16% | 1.140,00 |
| 09.10.2025 | 1,86 | 2,15 | 1,86 | 2,06 | 8,69% | 2.000,00 |
| 08.10.2025 | 1,86 | 1,92 | 1,86 | 1,90 | -3,56% | 3.275,00 |
| 07.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,18% | - |
| 06.10.2025 | 1,97 | 1,97 | 1,87 | 1,87 | -6,49% | 4.750,00 |
| 03.10.2025 | 1,83 | 2,10 | 1,83 | 2,00 | 8,39% | 3.200,00 |
| 02.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,35% | - |
| 01.10.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,14% | 2.120,00 |
| 30.09.2025 | 1,79 | 1,80 | 1,75 | 1,75 | -4,27% | 5.000,00 |
| 29.09.2025 | 1,92 | 2,05 | 1,83 | 1,83 | -1,19% | 5.400,00 |
| 26.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | 1.000,00 |
| 25.09.2025 | 1,96 | 2,03 | 1,88 | 1,88 | -7,39% | 6.811,00 |
| 24.09.2025 | 2,18 | 2,30 | 2,03 | 2,03 | -15,42% | 12.000,00 |
| 23.09.2025 | 2,39 | 2,46 | 2,39 | 2,40 | -2,04% | 3.200,00 |
| 22.09.2025 | 2,03 | 2,45 | 2,03 | 2,45 | 16,00% | 4.652,00 |
| 19.09.2025 | 2,11 | 2,24 | 2,11 | 2,11 | 7,21% | 4.980,00 |
| 18.09.2025 | 1,93 | 2,01 | 1,93 | 1,97 | -0,71% | 8.503,00 |
| 17.09.2025 | 1,98 | 2,03 | 1,98 | 1,98 | 3,87% | 34.080,00 |
| 16.09.2025 | 2,00 | 2,08 | 1,90 | 1,91 | -5,82% | 21.673,00 |
| 15.09.2025 | 1,80 | 2,03 | 1,80 | 2,03 | 21,36% | 8.400,00 |
| 12.09.2025 | 1,81 | 1,90 | 1,67 | 1,67 | 2,67% | 26.000,00 |
| 11.09.2025 | 1,39 | 1,65 | 1,37 | 1,63 | 13,49% | 3.168,00 |
| 10.09.2025 | 1,40 | 1,43 | 1,39 | 1,43 | 3,50% | 44.750,00 |
| 09.09.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -2,60% | - |
| 08.09.2025 | 1,27 | 1,47 | 1,23 | 1,42 | 15,18% | - |
| 05.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | 30,00 |
| 04.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,32% | - |
| 03.09.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 1,86% | 28.715,00 |
| 02.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,62% | - |
| 01.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,16% | - |
| 29.08.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -8,04% | 19.160,00 |
| 28.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -6,04% | - |
| 27.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 7,71% | 8.439,00 |
| 26.08.2025 | 1,49 | 1,49 | 1,38 | 1,41 | 1,44% | 3.060,00 |
| 25.08.2025 | 1,03 | 1,39 | 1,03 | 1,39 | 31,29% | 5.300,00 |
| 22.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,51% | - |
| 21.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,17% | - |
| 20.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -9,40% | 2.500,00 |
| 19.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 18.08.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 8,62% | 850,00 |
| 15.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |