1,650€
-1,11%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,69 | 1,71 | 1,62 | 1,65 | -1,11% | 4.321,00 |
| 23.04.2024 | 1,59 | 1,68 | 1,57 | 1,67 | 4,81% | 2.518,00 |
| 22.04.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -0,56% | 13.205,00 |
| 19.04.2024 | 1,62 | 1,66 | 1,58 | 1,60 | -2,94% | 2.501,00 |
| 18.04.2024 | 1,65 | 1,69 | 1,64 | 1,65 | -0,30% | 3.350,00 |
| 17.04.2024 | 1,70 | 1,72 | 1,64 | 1,65 | 0,09% | 428,00 |
| 16.04.2024 | 1,68 | 1,72 | 1,58 | 1,65 | -0,48% | 4.673,00 |
| 15.04.2024 | 1,71 | 1,74 | 1,65 | 1,66 | -3,21% | 3.848,00 |
| 12.04.2024 | 1,78 | 1,81 | 1,70 | 1,72 | -1,83% | 11.073,00 |
| 11.04.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,94% | 1.092,00 |
| 10.04.2024 | 1,90 | 1,92 | 1,78 | 1,80 | -3,95% | 6.370,00 |
| 09.04.2024 | 1,90 | 1,93 | 1,87 | 1,87 | -0,95% | 120,00 |
| 08.04.2024 | 1,89 | 1,92 | 1,87 | 1,89 | 0,80% | 613,00 |
| 05.04.2024 | 1,95 | 1,98 | 1,87 | 1,88 | -3,37% | 6.696,00 |
| 04.04.2024 | 2,00 | 2,06 | 1,91 | 1,94 | -2,34% | 5.034,00 |
| 03.04.2024 | 2,02 | 2,02 | 1,96 | 1,99 | -0,13% | 1.000,00 |
| 02.04.2024 | 2,08 | 2,11 | 1,97 | 1,99 | -3,46% | 3.365,00 |
| 28.03.2024 | 2,04 | 2,14 | 2,04 | 2,06 | 0,41% | 2.935,00 |
| 27.03.2024 | 2,09 | 2,13 | 2,01 | 2,06 | 0,44% | 12.214,00 |
| 26.03.2024 | 2,10 | 2,13 | 2,05 | 2,05 | -2,69% | 3.604,00 |
| 25.03.2024 | 2,14 | 2,19 | 2,10 | 2,10 | -1,87% | 828,00 |
| 22.03.2024 | 2,14 | 2,21 | 2,12 | 2,14 | 0,05% | 2.010,00 |
| 21.03.2024 | 2,13 | 2,18 | 2,09 | 2,14 | 1,47% | 7.008,00 |
| 20.03.2024 | 1,98 | 2,15 | 1,96 | 2,11 | 6,40% | 5.647,00 |
| 19.03.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -0,87% | 3.261,00 |
| 18.03.2024 | 2,00 | 2,06 | 1,99 | 2,00 | -1,62% | 10.910,00 |
| 15.03.2024 | 1,98 | 2,05 | 1,92 | 2,03 | 2,74% | 19.967,00 |
| 14.03.2024 | 2,04 | 2,09 | 1,96 | 1,98 | -2,60% | 11.191,00 |
| 13.03.2024 | 2,08 | 2,11 | 2,01 | 2,03 | -1,53% | 28.437,00 |
| 12.03.2024 | 2,15 | 2,17 | 2,06 | 2,06 | -3,84% | 2.018,00 |
| 11.03.2024 | 2,15 | 2,18 | 2,10 | 2,15 | 0,14% | 5.081,00 |
| 08.03.2024 | 2,09 | 2,18 | 2,08 | 2,14 | 2,24% | 2.980,00 |
| 07.03.2024 | 2,06 | 2,12 | 2,06 | 2,10 | 1,30% | 2.440,00 |
| 06.03.2024 | 2,08 | 2,10 | 2,04 | 2,07 | 0,53% | 1.799,00 |
| 05.03.2024 | 2,12 | 2,15 | 2,06 | 2,06 | -2,63% | 2.031,00 |
| 04.03.2024 | 2,21 | 2,21 | 2,09 | 2,11 | -3,56% | 18.096,00 |
| 01.03.2024 | 2,15 | 2,22 | 2,12 | 2,19 | 1,88% | 6.064,00 |
| 29.02.2024 | 2,13 | 2,23 | 2,11 | 2,15 | 0,70% | 3.687,00 |
| 28.02.2024 | 2,09 | 2,17 | 2,05 | 2,14 | 2,30% | 19.094,00 |
| 27.02.2024 | 2,07 | 2,11 | 2,05 | 2,09 | 1,38% | 965,00 |
| 26.02.2024 | 2,04 | 2,12 | 2,01 | 2,06 | 0,64% | 2.542,00 |
| 23.02.2024 | 2,05 | 2,07 | 1,99 | 2,05 | 1,84% | 13.943,00 |
| 22.02.2024 | 2,11 | 2,15 | 2,00 | 2,01 | -3,57% | 7.359,00 |
| 21.02.2024 | 2,13 | 2,14 | 2,05 | 2,08 | -0,93% | 7.722,00 |
| 20.02.2024 | 2,22 | 2,25 | 2,10 | 2,10 | -5,59% | 2.195,00 |
| 19.02.2024 | 2,23 | 2,26 | 2,20 | 2,23 | 1,09% | 3.499,00 |
| 16.02.2024 | 2,32 | 2,39 | 2,19 | 2,20 | -4,44% | 13.319,00 |
| 15.02.2024 | 2,27 | 2,34 | 2,22 | 2,31 | 3,34% | 1.650,00 |
| 14.02.2024 | 2,28 | 2,33 | 2,22 | 2,23 | -0,18% | 3.525,00 |
| 13.02.2024 | 2,43 | 2,45 | 2,24 | 2,24 | -6,79% | 4.097,00 |
| 12.02.2024 | 2,39 | 2,48 | 2,38 | 2,40 | 0,50% | 9.446,00 |
| 09.02.2024 | 2,37 | 2,45 | 2,32 | 2,39 | -0,08% | 10.004,00 |
| 08.02.2024 | 2,54 | 2,54 | 2,28 | 2,39 | -11,99% | 13.891,00 |
| 07.02.2024 | 2,81 | 2,85 | 2,69 | 2,72 | -2,14% | 4.052,00 |
| 06.02.2024 | 2,66 | 2,79 | 2,64 | 2,77 | 4,40% | 3.205,00 |
| 05.02.2024 | 2,74 | 2,78 | 2,65 | 2,66 | -2,92% | 1.390,00 |
| 02.02.2024 | 2,82 | 2,83 | 2,73 | 2,74 | -2,91% | 7.486,00 |
| 01.02.2024 | 2,79 | 2,91 | 2,76 | 2,82 | 1,71% | 2.749,00 |
| 31.01.2024 | 2,87 | 2,90 | 2,76 | 2,77 | -3,18% | 1.988,00 |
| 30.01.2024 | 2,97 | 2,97 | 2,86 | 2,86 | -3,23% | 1.590,00 |
| 29.01.2024 | 2,98 | 2,99 | 2,90 | 2,96 | 0,19% | 2.668,00 |
| 26.01.2024 | 2,98 | 3,05 | 2,95 | 2,95 | -0,76% | 765,00 |
| 25.01.2024 | 2,98 | 3,06 | 2,95 | 2,98 | 0,10% | 923,00 |
| 24.01.2024 | 3,05 | 3,13 | 2,96 | 2,97 | -2,14% | 6.892,00 |
| 23.01.2024 | 2,97 | 3,05 | 2,97 | 3,04 | 1,86% | 687,00 |
| 22.01.2024 | 2,87 | 2,98 | 2,85 | 2,98 | 3,60% | 1.634,00 |
| 19.01.2024 | 2,83 | 2,89 | 2,77 | 2,88 | 1,07% | 473,00 |
| 18.01.2024 | 2,91 | 2,96 | 2,82 | 2,85 | -2,38% | 110,00 |
| 17.01.2024 | 2,95 | 2,95 | 2,88 | 2,92 | -0,71% | 630,00 |
| 16.01.2024 | 3,04 | 3,06 | 2,92 | 2,94 | -3,31% | 466,00 |
| 15.01.2024 | 3,04 | 3,06 | 3,03 | 3,04 | 1,32% | 539,00 |
| 12.01.2024 | 2,95 | 3,06 | 2,91 | 3,00 | 2,65% | 1.397,00 |
| 11.01.2024 | 2,95 | 3,02 | 2,87 | 2,92 | -2,49% | 579,00 |
| 10.01.2024 | 2,90 | 3,01 | 2,87 | 3,00 | 2,81% | 3.877,00 |
| 09.01.2024 | 2,97 | 2,99 | 2,88 | 2,91 | -2,23% | 62,00 |
| 08.01.2024 | 2,94 | 3,00 | 2,93 | 2,98 | 0,81% | 1.068,00 |
| 05.01.2024 | 2,95 | 2,97 | 2,92 | 2,96 | 0,08% | 1.038,00 |
| 04.01.2024 | 2,99 | 3,01 | 2,93 | 2,95 | -0,25% | 116,00 |
| 03.01.2024 | 3,10 | 3,11 | 2,94 | 2,96 | -5,08% | 5.740,00 |
| 02.01.2024 | 3,15 | 3,19 | 3,09 | 3,12 | -1,62% | 1.800,00 |
| 29.12.2023 | 3,17 | 3,20 | 3,15 | 3,17 | 0,16% | 1.388,00 |
| 28.12.2023 | 3,12 | 3,19 | 3,12 | 3,17 | 0,60% | 3.138,00 |
| 27.12.2023 | 3,21 | 3,23 | 3,14 | 3,15 | -1,08% | 1.995,00 |
| 22.12.2023 | 3,16 | 3,21 | 3,12 | 3,18 | 0,49% | 1.765,00 |
| 21.12.2023 | 3,15 | 3,21 | 3,10 | 3,17 | 1,38% | 7.290,00 |
| 20.12.2023 | 3,23 | 3,28 | 3,12 | 3,12 | -4,08% | 480,00 |
| 19.12.2023 | 3,21 | 3,28 | 3,18 | 3,26 | 1,45% | 1.119,00 |
| 18.12.2023 | 3,28 | 3,31 | 3,19 | 3,21 | -1,05% | 5.698,00 |
| 15.12.2023 | 3,30 | 3,42 | 3,22 | 3,24 | -3,48% | 8.020,00 |
| 14.12.2023 | 3,25 | 3,45 | 3,22 | 3,36 | 2,31% | 7.069,00 |
| 13.12.2023 | 3,04 | 3,31 | 3,01 | 3,29 | 8,31% | 531,00 |
| 12.12.2023 | 3,26 | 3,26 | 2,98 | 3,03 | -8,92% | 33.342,00 |
| 11.12.2023 | 3,29 | 3,35 | 3,27 | 3,33 | 0,85% | 529,00 |
| 08.12.2023 | 3,28 | 3,32 | 3,26 | 3,30 | 1,43% | 913,00 |
| 07.12.2023 | 3,31 | 3,38 | 3,24 | 3,26 | -1,15% | 734,00 |
| 06.12.2023 | 3,29 | 3,39 | 3,28 | 3,29 | 0,32% | 4.380,00 |
| 05.12.2023 | 3,33 | 3,39 | 3,27 | 3,28 | -1,85% | 484,00 |
| 04.12.2023 | 3,41 | 3,46 | 3,32 | 3,35 | -2,55% | 2.430,00 |
| 01.12.2023 | 3,31 | 3,43 | 3,26 | 3,43 | 3,64% | 1.280,00 |
| 30.11.2023 | 3,28 | 3,32 | 3,22 | 3,31 | 1,38% | 400,00 |