1,626€
-0,67%
Echtzeit-Aktienkurs GoPro Inc.
Bid:
Ask:
Aktienkurse zur GoPro Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,64 | 1,67 | 1,60 | 1,61 | -1,80% | 1.500,00 |
| 18.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 17.04.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,74% | 500,00 |
| 16.04.2024 | 1,64 | 1,67 | 1,64 | 1,67 | -1,71% | 2.000,00 |
| 15.04.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,85% | 2.677,00 |
| 12.04.2024 | 1,74 | 1,82 | 1,73 | 1,73 | -1,03% | 3.000,00 |
| 11.04.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -6,07% | 3.000,00 |
| 10.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,96% | - |
| 09.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,91% | - |
| 08.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,69% | - |
| 05.04.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -5,39% | 1.060,00 |
| 04.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,61% | 900,00 |
| 03.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,92% | - |
| 02.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,67% | - |
| 28.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,05% | - |
| 27.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,64% | - |
| 26.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,94% | - |
| 25.03.2024 | 2,12 | 2,16 | 2,12 | 2,12 | -0,70% | 43,00 |
| 22.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | 48,00 |
| 21.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 10,13% | 3.020,00 |
| 20.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,41% | - |
| 19.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,40% | - |
| 18.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 1.170,00 |
| 15.03.2024 | 1,95 | 2,00 | 1,95 | 2,00 | 1,32% | 1.000,00 |
| 14.03.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -5,10% | 2.500,00 |
| 13.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,16% | - |
| 12.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,05% | - |
| 11.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 2,16% | - |
| 08.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 07.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 06.03.2024 | 2,07 | 2,07 | 2,04 | 2,04 | -3,23% | 150,00 |
| 05.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -2,68% | - |
| 04.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 01.03.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,70% | - |
| 29.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 2,13% | - |
| 28.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 1,17% | - |
| 27.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,74% | - |
| 26.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -0,83% | - |
| 23.02.2024 | 2,01 | 2,05 | 2,01 | 2,05 | -0,20% | 1.750,00 |
| 22.02.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,58% | 500,00 |
| 21.02.2024 | 2,07 | 2,08 | 2,06 | 2,06 | -5,41% | 1.307,00 |
| 20.02.2024 | 2,18 | 2,20 | 2,18 | 2,18 | -1,80% | 12.311,00 |
| 19.02.2024 | 2,18 | 2,22 | 2,18 | 2,22 | -3,14% | 1.380,00 |
| 16.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 3,48% | - |
| 15.02.2024 | 2,21 | 2,22 | 2,21 | 2,22 | -1,47% | 10,00 |
| 14.02.2024 | 2,24 | 2,30 | 2,24 | 2,25 | -2,05% | 1.036,00 |
| 13.02.2024 | 2,37 | 2,37 | 2,30 | 2,30 | -2,71% | 450,00 |
| 12.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,51% | - |
| 09.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,46% | - |
| 08.02.2024 | 2,48 | 2,52 | 2,38 | 2,38 | -13,48% | 565,00 |
| 07.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 4,40% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,98% | - |
| 05.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,24% | - |
| 02.02.2024 | 2,80 | 2,80 | 2,75 | 2,75 | 0,55% | 250,00 |
| 01.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,63% | - |
| 31.01.2024 | 2,82 | 2,89 | 2,81 | 2,81 | -4,42% | 1.250,00 |
| 30.01.2024 | 2,95 | 2,95 | 2,94 | 2,94 | 0,65% | 200,00 |
| 29.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,81% | - |
| 26.01.2024 | 2,96 | 2,96 | 2,95 | 2,95 | -0,77% | - |
| 25.01.2024 | 2,95 | 2,97 | 2,95 | 2,97 | 0,41% | - |
| 24.01.2024 | 3,03 | 3,03 | 2,96 | 2,96 | -2,44% | - |
| 23.01.2024 | 2,95 | 3,03 | 2,95 | 3,03 | 6,31% | - |
| 22.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 3,04% | 41,00 |
| 19.01.2024 | 2,81 | 2,81 | 2,77 | 2,77 | -5,88% | - |
| 18.01.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 1,17% | 80,00 |
| 17.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -2,71% | - |
| 16.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 0,07% | - |
| 15.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,73% | - |
| 12.01.2024 | 2,90 | 3,01 | 2,90 | 3,01 | -0,76% | - |
| 11.01.2024 | 2,97 | 3,03 | 2,97 | 3,03 | 2,82% | 2.000,00 |
| 10.01.2024 | 2,88 | 2,95 | 2,88 | 2,95 | 0,07% | 70,00 |
| 09.01.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -0,74% | - |
| 08.01.2024 | 2,92 | 2,97 | 2,92 | 2,97 | 1,37% | 41,00 |
| 05.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,44% | - |
| 04.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,41% | - |
| 03.01.2024 | 3,09 | 3,09 | 2,95 | 2,95 | -5,41% | - |
| 02.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,70% | - |
| 29.12.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 0,61% | - |
| 28.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -1,67% | - |
| 27.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 1,63% | - |
| 22.12.2023 | 3,14 | 3,14 | 3,13 | 3,13 | -0,79% | 100,00 |
| 21.12.2023 | 3,11 | 3,15 | 3,11 | 3,15 | -2,32% | 5.000,00 |
| 20.12.2023 | 3,23 | 3,23 | 3,23 | 3,23 | 1,77% | - |
| 19.12.2023 | 3,17 | 3,17 | 3,17 | 3,17 | -1,83% | - |
| 18.12.2023 | 3,23 | 3,23 | 3,23 | 3,23 | -2,18% | 1.250,00 |
| 15.12.2023 | 3,29 | 3,30 | 3,29 | 3,30 | 1,79% | 80,00 |
| 14.12.2023 | 3,24 | 3,24 | 3,24 | 3,24 | 7,53% | - |
| 13.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -2,80% | - |
| 12.12.2023 | 3,18 | 3,18 | 3,04 | 3,10 | -6,45% | 1.120,00 |
| 11.12.2023 | 3,27 | 3,32 | 3,22 | 3,32 | 1,97% | 8.987,00 |
| 08.12.2023 | 3,25 | 3,25 | 3,25 | 3,25 | 0,28% | - |
| 07.12.2023 | 3,25 | 3,25 | 3,24 | 3,24 | -1,85% | 300,00 |
| 06.12.2023 | 3,27 | 3,31 | 3,27 | 3,31 | 0,00% | - |
| 05.12.2023 | 3,33 | 3,33 | 3,31 | 3,31 | -2,62% | 3.000,00 |
| 04.12.2023 | 3,40 | 3,40 | 3,39 | 3,39 | 1,28% | - |
| 01.12.2023 | 3,28 | 3,35 | 3,26 | 3,35 | 3,36% | 175,00 |
| 30.11.2023 | 3,24 | 3,24 | 3,24 | 3,24 | 1,12% | - |
| 29.11.2023 | 3,21 | 3,21 | 3,21 | 3,21 | -1,81% | - |
| 28.11.2023 | 3,27 | 3,27 | 3,27 | 3,27 | 0,77% | - |
| 27.11.2023 | 3,26 | 3,26 | 3,24 | 3,24 | -1,34% | 489,00 |