1,395€
1,79%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 1,64% | - |
| 25.11.2025 | 1,40 | 1,40 | 1,34 | 1,37 | 3,79% | 8.139,00 |
| 24.11.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 6,19% | 1.468,00 |
| 21.11.2025 | 1,28 | 1,28 | 1,21 | 1,24 | -1,97% | 111.457,00 |
| 20.11.2025 | 1,33 | 1,34 | 1,27 | 1,27 | -3,87% | 75.095,00 |
| 19.11.2025 | 1,34 | 1,37 | 1,32 | 1,32 | 1,31% | 67.005,00 |
| 18.11.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,36% | 65.085,00 |
| 17.11.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -3,51% | 4.746,00 |
| 14.11.2025 | 1,34 | 1,38 | 1,28 | 1,37 | 4,75% | 9.442,00 |
| 13.11.2025 | 1,42 | 1,44 | 1,28 | 1,31 | -8,35% | 22.581,00 |
| 12.11.2025 | 1,39 | 1,45 | 1,37 | 1,43 | 4,47% | 8.448,00 |
| 11.11.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -2,57% | 25.871,00 |
| 10.11.2025 | 1,34 | 1,43 | 1,34 | 1,40 | 8,70% | 26.590,00 |
| 07.11.2025 | 1,43 | 1,45 | 1,27 | 1,29 | -11,42% | 172.121,00 |
| 06.11.2025 | 1,52 | 1,60 | 1,43 | 1,45 | -6,13% | 51.500,00 |
| 05.11.2025 | 1,47 | 1,55 | 1,45 | 1,55 | 4,38% | 11.374,00 |
| 04.11.2025 | 1,56 | 1,60 | 1,48 | 1,48 | -7,25% | 49.014,00 |
| 03.11.2025 | 1,70 | 1,72 | 1,60 | 1,60 | -6,43% | 15.799,00 |
| 31.10.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 2,03% | 9.146,00 |
| 30.10.2025 | 1,72 | 1,73 | 1,65 | 1,68 | -1,76% | 26.733,00 |
| 29.10.2025 | 1,78 | 1,81 | 1,70 | 1,71 | -4,10% | 13.193,00 |
| 28.10.2025 | 1,80 | 1,84 | 1,71 | 1,78 | -1,60% | 8.951,00 |
| 27.10.2025 | 1,81 | 1,94 | 1,81 | 1,81 | -0,55% | 72.103,00 |
| 24.10.2025 | 1,93 | 1,93 | 1,79 | 1,82 | -2,83% | 22.280,00 |
| 23.10.2025 | 1,92 | 2,10 | 1,85 | 1,87 | -6,64% | 64.598,00 |
| 22.10.2025 | 1,88 | 2,36 | 1,88 | 2,00 | 8,32% | 266.734,00 |
| 21.10.2025 | 1,84 | 1,91 | 1,80 | 1,85 | -0,38% | 24.485,00 |
| 20.10.2025 | 1,77 | 1,89 | 1,72 | 1,86 | 3,00% | 26.114,00 |
| 17.10.2025 | 1,73 | 1,80 | 1,64 | 1,80 | 2,50% | 37.524,00 |
| 16.10.2025 | 1,85 | 1,87 | 1,76 | 1,76 | -4,56% | 15.690,00 |
| 15.10.2025 | 1,75 | 1,84 | 1,75 | 1,84 | -0,22% | 36.679,00 |
| 14.10.2025 | 1,78 | 1,85 | 1,69 | 1,85 | 3,94% | 94.546,00 |
| 13.10.2025 | 1,75 | 1,87 | 1,73 | 1,78 | 3,55% | 189.444,00 |
| 10.10.2025 | 2,07 | 2,12 | 1,69 | 1,72 | -15,05% | 168.798,00 |
| 09.10.2025 | 1,90 | 2,15 | 1,87 | 2,02 | 7,91% | 131.265,00 |
| 08.10.2025 | 1,90 | 1,96 | 1,87 | 1,87 | -1,53% | 108.966,00 |
| 07.10.2025 | 2,04 | 2,10 | 1,90 | 1,90 | -5,42% | 41.550,00 |
| 06.10.2025 | 1,97 | 2,04 | 1,84 | 2,01 | 2,34% | 45.568,00 |
| 03.10.2025 | 1,90 | 2,10 | 1,84 | 1,96 | 6,74% | 38.633,00 |
| 02.10.2025 | 1,91 | 1,96 | 1,84 | 1,84 | -3,16% | 94.230,00 |
| 01.10.2025 | 1,82 | 1,91 | 1,74 | 1,90 | 4,51% | 21.213,00 |
| 30.09.2025 | 1,85 | 1,85 | 1,76 | 1,82 | -0,16% | 41.988,00 |
| 29.09.2025 | 1,96 | 2,02 | 1,82 | 1,82 | -5,11% | 55.599,00 |
| 26.09.2025 | 1,92 | 2,02 | 1,85 | 1,92 | 1,97% | 88.940,00 |
| 25.09.2025 | 2,05 | 2,06 | 1,80 | 1,88 | -5,90% | 99.593,00 |
| 24.09.2025 | 2,26 | 2,38 | 1,97 | 2,00 | -11,43% | 85.430,00 |
| 23.09.2025 | 2,50 | 2,58 | 2,21 | 2,26 | -7,46% | 112.399,00 |
| 22.09.2025 | 2,10 | 2,51 | 1,99 | 2,44 | 16,86% | 97.414,00 |
| 19.09.2025 | 2,13 | 2,26 | 2,08 | 2,09 | -1,32% | 95.610,00 |
| 18.09.2025 | 2,02 | 2,21 | 1,96 | 2,12 | 7,14% | 112.139,00 |
| 17.09.2025 | 1,99 | 2,15 | 1,90 | 1,98 | 2,97% | 97.751,00 |
| 16.09.2025 | 2,06 | 2,09 | 1,88 | 1,92 | -7,70% | 84.675,00 |
| 15.09.2025 | 1,80 | 2,10 | 1,75 | 2,08 | 17,00% | 156.034,00 |
| 12.09.2025 | 1,75 | 1,98 | 1,65 | 1,78 | 5,71% | 124.108,00 |
| 11.09.2025 | 1,40 | 1,68 | 1,39 | 1,68 | 18,64% | 112.361,00 |
| 10.09.2025 | 1,42 | 1,44 | 1,38 | 1,42 | 0,43% | 49.021,00 |
| 09.09.2025 | 1,48 | 1,49 | 1,39 | 1,41 | -4,21% | 107.796,00 |
| 08.09.2025 | 1,30 | 1,47 | 1,22 | 1,47 | 14,20% | 38.403,00 |
| 05.09.2025 | 1,26 | 1,34 | 1,22 | 1,29 | 4,97% | 81.013,00 |
| 04.09.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -6,12% | 1.269,00 |
| 03.09.2025 | 1,29 | 1,32 | 1,26 | 1,31 | 3,07% | 8.658,00 |
| 02.09.2025 | 1,33 | 1,33 | 1,21 | 1,27 | -4,59% | 61.039,00 |
| 01.09.2025 | 1,25 | 1,33 | 1,25 | 1,33 | -0,30% | 12.644,00 |
| 29.08.2025 | 1,39 | 1,44 | 1,29 | 1,33 | -4,92% | 52.285,00 |
| 28.08.2025 | 1,51 | 1,55 | 1,40 | 1,40 | -2,77% | 62.516,00 |
| 27.08.2025 | 1,55 | 1,55 | 1,41 | 1,44 | -5,00% | 69.941,00 |
| 26.08.2025 | 1,48 | 1,61 | 1,26 | 1,52 | 12,52% | 225.183,00 |
| 25.08.2025 | 1,04 | 1,42 | 1,04 | 1,35 | 25,70% | 187.169,00 |
| 22.08.2025 | 1,06 | 1,07 | 1,03 | 1,07 | 0,85% | 113.719,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,01 | 1,07 | 1,62% | 93.238,00 |
| 20.08.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -3,85% | 9.664,00 |
| 19.08.2025 | 1,23 | 1,25 | 1,09 | 1,09 | -9,17% | 20.522,00 |
| 18.08.2025 | 1,14 | 1,20 | 1,12 | 1,20 | 5,54% | 8.582,00 |
| 15.08.2025 | 1,12 | 1,15 | 1,09 | 1,14 | 1,70% | 7.657,00 |
| 14.08.2025 | 1,15 | 1,15 | 1,09 | 1,12 | -2,44% | 12.979,00 |
| 13.08.2025 | 1,09 | 1,15 | 1,06 | 1,15 | 8,94% | 205.501,00 |
| 12.08.2025 | 1,08 | 1,12 | 0,96 | 1,05 | -6,65% | 55.152,00 |
| 11.08.2025 | 1,20 | 1,30 | 1,10 | 1,13 | -8,74% | 35.852,00 |
| 08.08.2025 | 1,14 | 1,24 | 1,10 | 1,24 | 7,20% | 89.717,00 |
| 07.08.2025 | 1,11 | 1,16 | 1,09 | 1,15 | 3,23% | 11.310,00 |
| 06.08.2025 | 1,14 | 1,19 | 1,09 | 1,12 | 0,63% | 37.289,00 |
| 05.08.2025 | 1,10 | 1,14 | 1,09 | 1,11 | -0,98% | 2.869,00 |
| 04.08.2025 | 1,05 | 1,15 | 1,02 | 1,12 | 8,42% | 42.242,00 |
| 01.08.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -8,58% | 33.618,00 |
| 31.07.2025 | 1,18 | 1,20 | 1,12 | 1,13 | -5,75% | 44.715,00 |
| 30.07.2025 | 1,14 | 1,24 | 1,06 | 1,20 | 6,39% | 58.914,00 |
| 29.07.2025 | 1,19 | 1,22 | 1,07 | 1,13 | -6,08% | 34.032,00 |
| 28.07.2025 | 1,30 | 1,32 | 1,17 | 1,20 | -5,44% | 56.008,00 |
| 25.07.2025 | 1,23 | 1,32 | 1,14 | 1,27 | 3,59% | 46.524,00 |
| 24.07.2025 | 1,32 | 1,44 | 1,17 | 1,23 | -7,89% | 506.662,00 |
| 23.07.2025 | 1,73 | 2,31 | 1,25 | 1,33 | 19,18% | 1.395.576,00 |
| 22.07.2025 | 0,82 | 1,23 | 0,82 | 1,12 | 32,54% | 215.908,00 |
| 21.07.2025 | 0,77 | 0,87 | 0,75 | 0,84 | 12,27% | 134.550,00 |
| 18.07.2025 | 0,67 | 0,75 | 0,67 | 0,75 | 9,01% | 16.534,00 |
| 17.07.2025 | 0,67 | 0,70 | 0,66 | 0,69 | 4,56% | 10.593,00 |
| 16.07.2025 | 0,65 | 0,67 | 0,65 | 0,66 | -3,02% | 17.331,00 |
| 15.07.2025 | 0,70 | 0,71 | 0,68 | 0,68 | -1,45% | 34.953,00 |
| 14.07.2025 | 0,68 | 0,70 | 0,68 | 0,69 | 0,51% | 5.664,00 |
| 11.07.2025 | 0,72 | 0,72 | 0,67 | 0,69 | -1,93% | 156.102,00 |
| 10.07.2025 | 0,67 | 0,70 | 0,66 | 0,70 | 4,49% | 218.796,00 |