0,750€
-3,91%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,79 | 0,79 | 0,75 | 0,75 | -3,40% | 13.603,00 |
| 20.02.2025 | 0,79 | 0,79 | 0,78 | 0,78 | -2,92% | 21.118,00 |
| 19.02.2025 | 0,85 | 0,87 | 0,79 | 0,80 | -4,29% | 35.498,00 |
| 18.02.2025 | 0,76 | 0,84 | 0,76 | 0,84 | 8,46% | 22.554,00 |
| 17.02.2025 | 0,77 | 0,78 | 0,77 | 0,77 | 1,37% | 4.385,00 |
| 14.02.2025 | 0,79 | 0,82 | 0,76 | 0,76 | -3,54% | 9.760,00 |
| 13.02.2025 | 0,79 | 0,79 | 0,74 | 0,79 | 5,25% | 1.049,00 |
| 12.02.2025 | 0,77 | 0,80 | 0,74 | 0,75 | -3,09% | 26.287,00 |
| 11.02.2025 | 0,85 | 0,85 | 0,77 | 0,78 | -8,27% | 46.662,00 |
| 10.02.2025 | 0,86 | 0,89 | 0,84 | 0,85 | -2,92% | 49.613,00 |
| 07.02.2025 | 0,85 | 0,94 | 0,82 | 0,87 | -15,34% | 84.355,00 |
| 06.02.2025 | 1,08 | 1,12 | 1,02 | 1,03 | -1,06% | 55.376,00 |
| 05.02.2025 | 0,92 | 1,04 | 0,92 | 1,04 | 13,03% | 16.514,00 |
| 04.02.2025 | 0,88 | 0,93 | 0,88 | 0,92 | 5,56% | 18.554,00 |
| 03.02.2025 | 0,97 | 0,97 | 0,86 | 0,87 | -9,11% | 27.466,00 |
| 31.01.2025 | 0,99 | 0,99 | 0,96 | 0,96 | -0,93% | 9.378,00 |
| 30.01.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,07% | 1.704,00 |
| 29.01.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 0,20% | 685,00 |
| 28.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,26% | 1.842,00 |
| 27.01.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,10% | 18.997,00 |
| 24.01.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -0,60% | 4.813,00 |
| 23.01.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -4,00% | 13.851,00 |
| 22.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | 1.476,00 |
| 21.01.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 3,77% | 3.804,00 |
| 20.01.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,66% | 19.020,00 |
| 17.01.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -1,44% | 4.028,00 |
| 16.01.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,87% | 28.106,00 |
| 15.01.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,98% | 12.176,00 |
| 14.01.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -1,83% | 3.010,00 |
| 13.01.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -1,52% | 5.175,00 |
| 10.01.2025 | 1,10 | 1,10 | 1,04 | 1,06 | -2,31% | 7.451,00 |
| 09.01.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,22% | 4.100,00 |
| 08.01.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -3,96% | 3.468,00 |
| 07.01.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -0,80% | 10.957,00 |
| 06.01.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 1,73% | 3.163,00 |
| 03.01.2025 | 1,09 | 1,10 | 1,06 | 1,10 | 2,61% | 1.143,00 |
| 02.01.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,48% | 3.839,00 |
| 30.12.2024 | 1,05 | 1,08 | 1,05 | 1,05 | -0,76% | 3.478,00 |
| 27.12.2024 | 1,06 | 1,10 | 1,05 | 1,06 | -0,19% | 6.015,00 |
| 23.12.2024 | 1,05 | 1,17 | 1,05 | 1,06 | -1,49% | 32.251,00 |
| 20.12.2024 | 1,06 | 1,09 | 1,05 | 1,07 | 2,00% | 12.748,00 |
| 19.12.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -2,14% | 24.884,00 |
| 18.12.2024 | 1,09 | 1,13 | 1,08 | 1,08 | -3,67% | 10.451,00 |
| 17.12.2024 | 1,12 | 1,12 | 1,09 | 1,12 | -0,62% | 62.943,00 |
| 16.12.2024 | 1,13 | 1,19 | 1,12 | 1,12 | -2,52% | 4.643,00 |
| 13.12.2024 | 1,15 | 1,18 | 1,15 | 1,15 | -1,96% | 3.037,00 |
| 12.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -2,08% | 340,00 |
| 11.12.2024 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | 2.178,00 |
| 10.12.2024 | 1,24 | 1,28 | 1,20 | 1,20 | -5,36% | 16.697,00 |
| 09.12.2024 | 1,14 | 1,27 | 1,14 | 1,27 | 9,78% | 25.963,00 |
| 06.12.2024 | 1,16 | 1,17 | 1,13 | 1,16 | 1,14% | 5.090,00 |
| 05.12.2024 | 1,17 | 1,21 | 1,13 | 1,14 | -2,31% | 5.570,00 |
| 04.12.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -1,02% | 4.748,00 |
| 03.12.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -0,17% | 6.025,00 |
| 02.12.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 2,69% | 15.981,00 |
| 29.11.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 1,23% | 2.156,00 |
| 28.11.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -1,73% | 317,00 |
| 27.11.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,85% | 3.505,00 |
| 26.11.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -6,11% | 2.102,00 |
| 25.11.2024 | 1,18 | 1,22 | 1,15 | 1,21 | 3,24% | 7.684,00 |
| 22.11.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 5,63% | 21.442,00 |
| 21.11.2024 | 1,09 | 1,12 | 1,07 | 1,11 | 2,63% | - |
| 20.11.2024 | 1,12 | 1,18 | 1,08 | 1,08 | -2,70% | 2.448,00 |
| 19.11.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -0,89% | 1.623,00 |
| 18.11.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -3,36% | 36.878,00 |
| 15.11.2024 | 1,23 | 1,27 | 1,16 | 1,16 | -4,76% | 9.475,00 |
| 14.11.2024 | 1,26 | 1,30 | 1,18 | 1,22 | -5,50% | 7.066,00 |
| 13.11.2024 | 1,27 | 1,33 | 1,27 | 1,29 | -4,87% | 8.177,00 |
| 12.11.2024 | 1,54 | 1,55 | 1,36 | 1,36 | -10,67% | 49.562,00 |
| 11.11.2024 | 1,47 | 1,57 | 1,45 | 1,52 | 6,60% | 26.350,00 |
| 08.11.2024 | 1,32 | 1,53 | 1,32 | 1,42 | 9,04% | 38.282,00 |
| 07.11.2024 | 1,34 | 1,36 | 1,31 | 1,31 | -1,88% | 8.649,00 |
| 06.11.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 6,57% | 1.596,00 |
| 05.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,73% | 1.406,00 |
| 04.11.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -1,12% | 1.233,00 |
| 01.11.2024 | 1,26 | 1,28 | 1,25 | 1,25 | 1,70% | 85,00 |
| 31.10.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -2,84% | 5.099,00 |
| 30.10.2024 | 1,43 | 1,43 | 1,27 | 1,27 | -10,63% | 30.079,00 |
| 29.10.2024 | 1,27 | 1,43 | 1,27 | 1,42 | 12,16% | 7.703,00 |
| 28.10.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 3,18% | 3.498,00 |
| 25.10.2024 | 1,21 | 1,23 | 1,21 | 1,23 | -0,08% | 1.200,00 |
| 24.10.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -1,13% | 125,00 |
| 23.10.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -0,64% | 1.391,00 |
| 22.10.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,31% | 650,00 |
| 21.10.2024 | 1,22 | 1,22 | 1,20 | 1,21 | 0,83% | 2.339,00 |
| 18.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,27% | 150,00 |
| 17.10.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | 944,00 |
| 16.10.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 1,11% | - |
| 15.10.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,60% | - |
| 14.10.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 1,29% | 764,00 |
| 11.10.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 2.049,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,77% | 360,00 |
| 09.10.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -0,59% | 6.376,00 |
| 08.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 1.012,00 |
| 07.10.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -2,32% | 6.427,00 |
| 04.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,60% | 150,00 |
| 03.10.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,08% | 1.451,00 |
| 02.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,91% | 1,00 |
| 01.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 1,98% | 1.121,00 |
| 30.09.2024 | 1,18 | 1,24 | 1,18 | 1,21 | 4,13% | 691,00 |