1,070$
1,90%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 1,90% | 122.668,00 |
| 14.01.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,87% | 1.072.451,00 |
| 13.01.2025 | 1,07 | 1,08 | 1,03 | 1,07 | -0,93% | 1.542.806,00 |
| 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% | 998.194,00 |
| 06.01.2025 | 1,14 | 1,19 | 1,14 | 1,15 | 0,88% | 1.414.716,00 |
| 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% | 982.820,00 |
| 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% | 1.381.133,00 |
| 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% | 1.227.308,00 |
| 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% | 1.632.850,00 |
| 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% | 1.688.324,00 |
| 18.12.2024 | 1,19 | 1,19 | 1,09 | 1,11 | -4,31% | 2.170.816,00 |
| 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% | 1.708.474,00 |
| 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% | 1.437.031,00 |
| 11.12.2024 | 1,27 | 1,30 | 1,24 | 1,25 | -0,79% | 1.403.835,00 |
| 10.12.2024 | 1,34 | 1,34 | 1,25 | 1,26 | -5,97% | 1.408.215,00 |
| 09.12.2024 | 1,25 | 1,36 | 1,24 | 1,34 | 7,20% | 3.056.902,00 |
| 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% | 1.230.082,00 |
| 04.12.2024 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 1.262.941,00 |
| 03.12.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 0,00% | 1.416.007,00 |
| 02.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 1.479.783,00 |
| 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% | 1.682.574,00 |
| 25.11.2024 | 1,23 | 1,29 | 1,23 | 1,25 | 2,46% | 2.066.108,00 |
| 22.11.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 1,24% | 1.538.465,00 |
| 21.11.2024 | 1,14 | 1,22 | 1,13 | 1,21 | 6,64% | 510.797,00 |
| 20.11.2024 | 1,18 | 1,19 | 1,12 | 1,13 | -2,59% | 2.499.180,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 2.777.320,00 |
| 18.11.2024 | 1,22 | 1,23 | 1,17 | 1,19 | -1,65% | 2.503.942,00 |
| 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% | 3.695.980,00 |
| 13.11.2024 | 1,42 | 1,43 | 1,33 | 1,35 | -5,94% | 2.343.360,00 |
| 12.11.2024 | 1,61 | 1,62 | 1,42 | 1,43 | -13,33% | 2.370.924,00 |
| 11.11.2024 | 1,56 | 1,69 | 1,53 | 1,65 | 5,10% | 3.333.370,00 |
| 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% | 2.109.420,00 |
| 06.11.2024 | 1,44 | 1,48 | 1,39 | 1,43 | 2,14% | 1.681.061,00 |
| 05.11.2024 | 1,34 | 1,41 | 1,33 | 1,40 | 3,78% | 1.251.073,00 |
| 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 | 1,11% | 834.861,00 |
| 31.10.2024 | 1,36 | 1,39 | 1,33 | 1,36 | -0,37% | 762.059,00 |
| 30.10.2024 | 1,53 | 1,54 | 1,35 | 1,36 | -12,82% | 1.695.173,00 |
| 29.10.2024 | 1,35 | 1,56 | 1,34 | 1,56 | 13,87% | 3.039.859,00 |
| 28.10.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | 745.551,00 |
| 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% | 793.406,00 |
| 23.10.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -2,92% | 667.151,00 |
| 22.10.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 952.630,00 |
| 21.10.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,00% | 600.211,00 |
| 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% | 717.660,00 |
| 16.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 655.184,00 |
| 15.10.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,56% | 829.208,00 |
| 14.10.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 611.385,00 |
| 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% | 883.931,00 |
| 09.10.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 533.132,00 |
| 08.10.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,76% | 613.222,00 |
| 07.10.2024 | 1,31 | 1,34 | 1,28 | 1,31 | 0,77% | 949.427,00 |
| 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% | 471.842,00 |
| 02.10.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,12% | 634.640,00 |
| 01.10.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 784.632,00 |
| 30.09.2024 | 1,33 | 1,38 | 1,32 | 1,36 | 2,26% | 763.350,00 |
| 27.09.2024 | 1,28 | 1,35 | 1,28 | 1,33 | 2,70% | 910.969,00 |
| 26.09.2024 | 1,29 | 1,33 | 1,28 | 1,30 | 1,17% | 953.165,00 |
| 25.09.2024 | 1,31 | 1,33 | 1,27 | 1,28 | -3,03% | 980.911,00 |
| 24.09.2024 | 1,32 | 1,36 | 1,30 | 1,32 | 0,76% | 769.395,00 |
| 23.09.2024 | 1,32 | 1,33 | 1,28 | 1,31 | 0,77% | 1.048.821,00 |
| 20.09.2024 | 1,37 | 1,38 | 1,30 | 1,30 | -6,47% | 2.311.855,00 |
| 19.09.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 3,73% | 501.959,00 |
| 18.09.2024 | 1,37 | 1,42 | 1,31 | 1,34 | -0,74% | 1.096.607,00 |
| 17.09.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 0,75% | 979.455,00 |
| 16.09.2024 | 1,34 | 1,36 | 1,31 | 1,34 | -0,74% | 827.152,00 |
| 13.09.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 1.668.395,00 |
| 12.09.2024 | 1,27 | 1,32 | 1,25 | 1,30 | 2,77% | 1.079.749,00 |
| 11.09.2024 | 1,26 | 1,28 | 1,23 | 1,27 | 0,40% | 956.799,00 |
| 10.09.2024 | 1,25 | 1,28 | 1,22 | 1,26 | 0,80% | 934.484,00 |
| 09.09.2024 | 1,22 | 1,29 | 1,22 | 1,25 | 2,46% | 1.158.746,00 |
| 06.09.2024 | 1,25 | 1,28 | 1,21 | 1,22 | -3,17% | 971.207,00 |
| 05.09.2024 | 1,26 | 1,29 | 1,24 | 1,26 | 1,61% | 1.159.455,00 |
| 04.09.2024 | 1,25 | 1,28 | 1,22 | 1,24 | 0,81% | 848.453,00 |
| 03.09.2024 | 1,28 | 1,29 | 1,21 | 1,23 | -3,91% | 1.360.993,00 |
| 30.08.2024 | 1,29 | 1,31 | 1,25 | 1,28 | -2,29% | 1.195.453,00 |
| 29.08.2024 | 1,25 | 1,33 | 1,24 | 1,31 | 5,65% | 1.274.035,00 |
| 28.08.2024 | 1,27 | 1,31 | 1,24 | 1,24 | -2,36% | 975.275,00 |
| 27.08.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -1,55% | 1.008.805,00 |
| 26.08.2024 | 1,34 | 1,35 | 1,29 | 1,29 | -3,73% | 1.590.976,00 |
| 23.08.2024 | 1,27 | 1,36 | 1,27 | 1,34 | 6,77% | 1.331.782,00 |
| 22.08.2024 | 1,31 | 1,32 | 1,25 | 1,26 | -4,20% | 920.128,00 |