0,809€
-1,31%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 0,92 | 0,92 | 0,82 | 0,82 | -6,29% | 82.687,00 |
| 04.02.2026 | 0,93 | 0,94 | 0,88 | 0,88 | -7,51% | 2.040,00 |
| 03.02.2026 | 0,93 | 0,98 | 0,91 | 0,95 | 4,99% | 12.288,00 |
| 02.02.2026 | 0,95 | 0,99 | 0,90 | 0,90 | -9,45% | 273.373,00 |
| 30.01.2026 | 1,01 | 1,02 | 0,98 | 1,00 | -0,60% | - |
| 29.01.2026 | 1,03 | 1,05 | 0,98 | 1,00 | -4,85% | - |
| 28.01.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,77% | - |
| 27.01.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 1,60% | - |
| 26.01.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -5,50% | - |
| 23.01.2026 | 1,14 | 1,14 | 1,10 | 1,13 | 0,18% | 2.300,00 |
| 22.01.2026 | 1,13 | 1,16 | 1,12 | 1,13 | 1,81% | 41.919,00 |
| 21.01.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -2,47% | 2.407,00 |
| 20.01.2026 | 1,18 | 1,18 | 1,09 | 1,13 | -1,56% | 11.370,00 |
| 19.01.2026 | 1,12 | 1,15 | 1,12 | 1,15 | -3,28% | 8.743,00 |
| 16.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 8.460,00 |
| 15.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | 3.900,00 |
| 14.01.2026 | 1,23 | 1,23 | 1,17 | 1,20 | -3,69% | 48.562,00 |
| 13.01.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 2,38% | 18.090,00 |
| 12.01.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -2,80% | 10.011,00 |
| 09.01.2026 | 1,26 | 1,30 | 1,25 | 1,25 | -2,19% | 5.330,00 |
| 08.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,16% | 13,00 |
| 07.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -0,48% | 1.210,00 |
| 06.01.2026 | 1,25 | 1,26 | 1,24 | 1,26 | -0,71% | 20.701,00 |
| 05.01.2026 | 1,25 | 1,27 | 1,22 | 1,27 | 1,04% | 8.255,00 |
| 02.01.2026 | 1,17 | 1,25 | 1,17 | 1,25 | -0,56% | 12.284,00 |
| 30.12.2025 | 1,25 | 1,28 | 1,25 | 1,26 | -1,10% | 5.487,00 |
| 29.12.2025 | 1,31 | 1,35 | 1,27 | 1,28 | -2,67% | 36.499,00 |
| 23.12.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -6,56% | 15.833,00 |
| 22.12.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,71% | 2.030,00 |
| 19.12.2025 | 1,37 | 1,37 | 1,31 | 1,37 | -0,66% | 6.165,00 |
| 18.12.2025 | 1,31 | 1,37 | 1,28 | 1,37 | 5,53% | 2.930,00 |
| 17.12.2025 | 1,31 | 1,34 | 1,30 | 1,30 | 2,04% | 14.811,00 |
| 16.12.2025 | 1,33 | 1,35 | 1,28 | 1,28 | -6,25% | 4.244,00 |
| 15.12.2025 | 1,43 | 1,48 | 1,35 | 1,36 | -8,16% | 4.781,00 |
| 12.12.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,51% | 3.300,00 |
| 11.12.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -5,01% | 7.245,00 |
| 10.12.2025 | 1,60 | 1,60 | 1,50 | 1,54 | -4,83% | 20.041,00 |
| 09.12.2025 | 1,61 | 1,62 | 1,52 | 1,62 | 0,94% | 8.320,00 |
| 08.12.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 3,90% | 12.291,00 |
| 05.12.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -3,63% | 5.487,00 |
| 04.12.2025 | 1,58 | 1,60 | 1,56 | 1,60 | 3,77% | 11.809,00 |
| 03.12.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 1,99% | 1.370,00 |
| 02.12.2025 | 1,40 | 1,52 | 1,40 | 1,51 | 7,47% | 16.033,00 |
| 01.12.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,35% | 745,00 |
| 28.11.2025 | 1,37 | 1,48 | 1,37 | 1,41 | 3,22% | 31.224,00 |
| 27.11.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -4,01% | 7.197,00 |
| 26.11.2025 | 1,40 | 1,42 | 1,37 | 1,42 | 3,87% | 5.719,00 |
| 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 |