1,785$
5,62%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,68 | 1,80 | 1,67 | 1,79 | 5,60% | 2.036.932,00 |
| 22.04.2024 | 1,73 | 1,73 | 1,67 | 1,70 | -0,29% | 1.777.594,00 |
| 19.04.2024 | 1,73 | 1,78 | 1,69 | 1,70 | -2,86% | 2.081.133,00 |
| 18.04.2024 | 1,76 | 1,80 | 1,74 | 1,75 | -0,85% | 1.565.040,00 |
| 17.04.2024 | 1,78 | 1,84 | 1,74 | 1,77 | -0,28% | 3.190.720,00 |
| 16.04.2024 | 1,76 | 1,83 | 1,68 | 1,77 | 0,00% | 2.962.648,00 |
| 15.04.2024 | 1,83 | 1,86 | 1,76 | 1,77 | -2,75% | 2.085.076,00 |
| 12.04.2024 | 1,88 | 1,90 | 1,81 | 1,82 | -2,67% | 2.628.603,00 |
| 11.04.2024 | 1,94 | 1,95 | 1,87 | 1,87 | -3,11% | 2.142.007,00 |
| 10.04.2024 | 2,02 | 2,02 | 1,91 | 1,93 | -5,16% | 2.642.807,00 |
| 09.04.2024 | 2,06 | 2,10 | 2,02 | 2,04 | -0,73% | 1.413.258,00 |
| 08.04.2024 | 2,08 | 2,09 | 2,05 | 2,05 | 0,49% | 884.506,00 |
| 05.04.2024 | 2,11 | 2,11 | 2,02 | 2,04 | -2,87% | 2.674.624,00 |
| 04.04.2024 | 2,19 | 2,24 | 2,07 | 2,10 | -2,77% | 1.884.781,00 |
| 03.04.2024 | 2,14 | 2,17 | 2,11 | 2,16 | 0,70% | 977.821,00 |
| 02.04.2024 | 2,22 | 2,22 | 2,12 | 2,15 | -4,45% | 1.413.895,00 |
| 01.04.2024 | 2,26 | 2,32 | 2,24 | 2,25 | 0,67% | 1.232.648,00 |
| 28.03.2024 | 2,24 | 2,31 | 2,21 | 2,23 | 0,45% | 2.185.867,00 |
| 27.03.2024 | 2,21 | 2,28 | 2,19 | 2,22 | 0,45% | 1.982.259,00 |
| 26.03.2024 | 2,29 | 2,31 | 2,21 | 2,21 | -2,64% | 1.470.313,00 |
| 25.03.2024 | 2,33 | 2,38 | 2,27 | 2,27 | -2,16% | 1.393.041,00 |
| 22.03.2024 | 2,30 | 2,40 | 2,30 | 2,32 | 0,00% | 1.942.986,00 |
| 21.03.2024 | 2,35 | 2,38 | 2,28 | 2,32 | -0,43% | 1.226.837,00 |
| 20.03.2024 | 2,17 | 2,35 | 2,12 | 2,33 | 8,88% | 3.963.098,00 |
| 19.03.2024 | 2,17 | 2,20 | 2,14 | 2,14 | -1,38% | 1.950.445,00 |
| 18.03.2024 | 2,23 | 2,23 | 2,16 | 2,17 | -2,25% | 1.981.585,00 |
| 15.03.2024 | 2,14 | 2,24 | 2,13 | 2,22 | 2,78% | 3.969.864,00 |
| 14.03.2024 | 2,23 | 2,23 | 2,13 | 2,16 | -2,70% | 1.553.998,00 |
| 13.03.2024 | 2,25 | 2,29 | 2,20 | 2,22 | -1,55% | 1.161.472,00 |
| 12.03.2024 | 2,33 | 2,34 | 2,24 | 2,26 | -3,63% | 1.151.087,00 |
| 11.03.2024 | 2,33 | 2,38 | 2,31 | 2,34 | -0,43% | 1.267.207,00 |
| 08.03.2024 | 2,31 | 2,39 | 2,31 | 2,35 | 2,17% | 1.391.937,00 |
| 07.03.2024 | 2,27 | 2,32 | 2,26 | 2,30 | 2,22% | 910.083,00 |
| 06.03.2024 | 2,26 | 2,30 | 2,23 | 2,25 | 1,35% | 1.197.055,00 |
| 05.03.2024 | 2,31 | 2,32 | 2,22 | 2,22 | -3,69% | 1.876.536,00 |
| 04.03.2024 | 2,36 | 2,36 | 2,27 | 2,31 | -2,74% | 1.447.724,00 |
| 01.03.2024 | 2,34 | 2,40 | 2,31 | 2,37 | 1,28% | 1.097.093,00 |
| 29.02.2024 | 2,35 | 2,42 | 2,31 | 2,34 | 1,08% | 1.349.670,00 |
| 28.02.2024 | 2,25 | 2,35 | 2,22 | 2,32 | 2,43% | 2.232.463,00 |
| 27.02.2024 | 2,24 | 2,29 | 2,22 | 2,26 | 0,89% | 1.207.230,00 |
| 26.02.2024 | 2,22 | 2,24 | 2,18 | 2,24 | 0,90% | 1.161.289,00 |
| 23.02.2024 | 2,19 | 2,23 | 2,15 | 2,22 | 2,07% | 1.333.152,00 |
| 22.02.2024 | 2,28 | 2,28 | 2,17 | 2,18 | -3,55% | 2.452.630,00 |
| 21.02.2024 | 2,25 | 2,29 | 2,21 | 2,26 | -0,22% | 2.068.625,00 |
| 20.02.2024 | 2,38 | 2,39 | 2,26 | 2,26 | -4,64% | 2.505.447,00 |
| 16.02.2024 | 2,43 | 2,46 | 2,36 | 2,37 | -4,82% | 3.005.036,00 |
| 15.02.2024 | 2,39 | 2,52 | 2,39 | 2,49 | 4,18% | 2.361.186,00 |
| 14.02.2024 | 2,42 | 2,48 | 2,38 | 2,39 | 0,00% | 1.736.528,00 |
| 13.02.2024 | 2,57 | 2,57 | 2,39 | 2,39 | -7,00% | 4.609.843,00 |
| 12.02.2024 | 2,59 | 2,67 | 2,57 | 2,57 | 0,00% | 4.378.964,00 |
| 09.02.2024 | 2,57 | 2,62 | 2,50 | 2,57 | -0,39% | 2.488.658,00 |
| 08.02.2024 | 2,48 | 2,67 | 2,45 | 2,58 | -11,03% | 5.759.203,00 |
| 07.02.2024 | 3,03 | 3,03 | 2,89 | 2,90 | -3,01% | 1.740.580,00 |
| 06.02.2024 | 2,86 | 3,00 | 2,85 | 2,99 | 4,55% | 982.482,00 |
| 05.02.2024 | 2,92 | 2,92 | 2,84 | 2,86 | -3,38% | 1.638.482,00 |
| 02.02.2024 | 3,00 | 3,02 | 2,94 | 2,96 | -3,27% | 1.419.640,00 |
| 01.02.2024 | 3,05 | 3,15 | 3,00 | 3,06 | 2,68% | 1.555.252,00 |
| 31.01.2024 | 3,08 | 3,15 | 2,98 | 2,98 | -3,56% | 1.214.955,00 |
| 30.01.2024 | 3,18 | 3,18 | 3,09 | 3,09 | -4,04% | 730.177,00 |
| 29.01.2024 | 3,20 | 3,22 | 3,13 | 3,22 | 0,63% | 764.452,00 |
| 26.01.2024 | 3,27 | 3,32 | 3,20 | 3,20 | -1,23% | 615.307,00 |
| 25.01.2024 | 3,29 | 3,32 | 3,21 | 3,24 | 0,00% | 683.581,00 |
| 24.01.2024 | 3,35 | 3,40 | 3,23 | 3,24 | -2,11% | 812.472,00 |
| 23.01.2024 | 3,28 | 3,31 | 3,23 | 3,31 | 1,85% | 840.791,00 |
| 22.01.2024 | 3,14 | 3,26 | 3,14 | 3,25 | 3,83% | 1.307.006,00 |
| 19.01.2024 | 3,10 | 3,15 | 3,01 | 3,13 | 1,62% | 904.640,00 |
| 18.01.2024 | 3,18 | 3,23 | 3,06 | 3,08 | -3,14% | 870.985,00 |
| 17.01.2024 | 3,15 | 3,19 | 3,11 | 3,18 | -0,62% | 959.596,00 |
| 16.01.2024 | 3,28 | 3,28 | 3,17 | 3,20 | -3,03% | 1.035.767,00 |
| 12.01.2024 | 3,25 | 3,36 | 3,24 | 3,30 | 2,80% | 1.518.149,00 |
| 11.01.2024 | 3,27 | 3,27 | 3,14 | 3,21 | -2,43% | 1.535.666,00 |
| 10.01.2024 | 3,19 | 3,31 | 3,13 | 3,29 | 3,79% | 1.812.381,00 |
| 09.01.2024 | 3,22 | 3,23 | 3,15 | 3,17 | -2,76% | 1.841.113,00 |
| 08.01.2024 | 3,23 | 3,29 | 3,22 | 3,26 | 0,93% | 1.256.830,00 |
| 05.01.2024 | 3,22 | 3,26 | 3,19 | 3,23 | 0,00% | 1.666.694,00 |
| 04.01.2024 | 3,26 | 3,28 | 3,21 | 3,23 | -0,15% | 1.209.834,00 |
| 03.01.2024 | 3,35 | 3,36 | 3,21 | 3,24 | -5,13% | 1.454.869,00 |
| 02.01.2024 | 3,44 | 3,50 | 3,37 | 3,41 | -1,73% | 923.000,00 |
| 29.12.2023 | 3,50 | 3,56 | 3,44 | 3,47 | -1,14% | 1.376.169,00 |
| 28.12.2023 | 3,47 | 3,54 | 3,46 | 3,51 | 0,43% | 940.905,00 |
| 27.12.2023 | 3,54 | 3,56 | 3,48 | 3,50 | -1,27% | 1.003.212,00 |
| 26.12.2023 | 3,50 | 3,58 | 3,49 | 3,54 | 1,14% | 1.456.524,00 |
| 22.12.2023 | 3,50 | 3,55 | 3,45 | 3,50 | 0,29% | 956.581,00 |
| 21.12.2023 | 3,46 | 3,53 | 3,42 | 3,49 | 2,35% | 1.149.875,00 |
| 20.12.2023 | 3,55 | 3,60 | 3,40 | 3,41 | -4,48% | 1.313.121,00 |
| 19.12.2023 | 3,52 | 3,61 | 3,51 | 3,57 | 2,00% | 1.243.945,00 |
| 18.12.2023 | 3,56 | 3,59 | 3,48 | 3,50 | -1,41% | 1.936.564,00 |
| 15.12.2023 | 3,74 | 3,74 | 3,52 | 3,55 | -3,92% | 3.787.318,00 |
| 14.12.2023 | 3,56 | 3,80 | 3,56 | 3,70 | 2,64% | 4.367.994,00 |
| 13.12.2023 | 3,25 | 3,60 | 3,25 | 3,60 | 9,76% | 2.932.339,00 |
| 12.12.2023 | 3,41 | 3,45 | 3,21 | 3,28 | -8,38% | 2.740.392,00 |
| 11.12.2023 | 3,52 | 3,61 | 3,52 | 3,58 | 0,85% | 1.053.859,00 |
| 08.12.2023 | 3,52 | 3,58 | 3,51 | 3,55 | 0,42% | 1.036.317,00 |
| 07.12.2023 | 3,57 | 3,57 | 3,50 | 3,54 | 0,14% | 940.501,00 |
| 06.12.2023 | 3,58 | 3,66 | 3,53 | 3,53 | -0,84% | 831.507,00 |
| 05.12.2023 | 3,60 | 3,64 | 3,54 | 3,56 | -1,66% | 961.839,00 |
| 04.12.2023 | 3,70 | 3,74 | 3,59 | 3,62 | -2,95% | 1.301.160,00 |
| 01.12.2023 | 3,59 | 3,74 | 3,54 | 3,73 | 3,04% | 1.089.580,00 |
| 30.11.2023 | 3,60 | 3,62 | 3,51 | 3,62 | 0,84% | 794.691,00 |
| 29.11.2023 | 3,63 | 3,67 | 3,57 | 3,59 | 1,13% | 856.780,00 |