1,649€
-1,14%
Echtzeit-Aktienkurs GoPro
Bid:
Ask:
Aktienkurse zur GoPro Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,66 | 1,67 | 1,64 | 1,65 | -0,90% | 3.350,00 |
| 17.04.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -1,48% | 428,00 |
| 16.04.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,59% | 4.673,00 |
| 15.04.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -2,15% | 3.848,00 |
| 12.04.2024 | 1,77 | 1,81 | 1,70 | 1,72 | -2,82% | 11.073,00 |
| 11.04.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -1,01% | 1.092,00 |
| 10.04.2024 | 1,90 | 1,91 | 1,79 | 1,79 | -6,97% | 6.370,00 |
| 09.04.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,37% | 120,00 |
| 08.04.2024 | 1,87 | 1,92 | 1,87 | 1,90 | 0,69% | 613,00 |
| 05.04.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -2,89% | 6.696,00 |
| 04.04.2024 | 2,01 | 2,01 | 1,93 | 1,94 | -2,81% | 5.034,00 |
| 03.04.2024 | 2,00 | 2,00 | 1,96 | 2,00 | 0,45% | 1.000,00 |
| 02.04.2024 | 2,08 | 2,11 | 1,99 | 1,99 | -5,88% | 3.365,00 |
| 28.03.2024 | 2,04 | 2,13 | 2,04 | 2,11 | 3,94% | 2.935,00 |
| 27.03.2024 | 2,13 | 2,13 | 2,01 | 2,03 | -1,07% | 12.214,00 |
| 26.03.2024 | 2,08 | 2,09 | 2,05 | 2,05 | -3,66% | 3.604,00 |
| 25.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,88% | 828,00 |
| 22.03.2024 | 2,13 | 2,19 | 2,13 | 2,15 | 0,66% | 2.055,00 |
| 21.03.2024 | 2,14 | 2,14 | 2,10 | 2,14 | 0,85% | 9.535,00 |
| 20.03.2024 | 1,97 | 2,14 | 1,97 | 2,12 | 6,41% | 5.762,00 |
| 19.03.2024 | 2,01 | 2,01 | 1,98 | 1,99 | -0,87% | 3.261,00 |
| 18.03.2024 | 1,99 | 2,02 | 1,99 | 2,01 | -1,62% | 12.327,00 |
| 15.03.2024 | 1,96 | 2,04 | 1,93 | 2,04 | 3,40% | 20.167,00 |
| 14.03.2024 | 2,05 | 2,09 | 1,97 | 1,97 | -2,62% | 11.191,00 |
| 13.03.2024 | 2,10 | 2,10 | 2,01 | 2,03 | -1,55% | 28.649,00 |
| 12.03.2024 | 2,13 | 2,17 | 2,06 | 2,06 | -4,41% | 2.018,00 |
| 11.03.2024 | 2,13 | 2,15 | 2,10 | 2,15 | 0,23% | 5.127,00 |
| 08.03.2024 | 2,08 | 2,15 | 2,08 | 2,15 | 3,27% | 2.980,00 |
| 07.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,43% | 2.440,00 |
| 06.03.2024 | 2,08 | 2,08 | 2,04 | 2,07 | 0,44% | 1.799,00 |
| 05.03.2024 | 2,11 | 2,12 | 2,06 | 2,06 | -3,55% | 2.031,00 |
| 04.03.2024 | 2,20 | 2,20 | 2,11 | 2,14 | -2,15% | 18.096,00 |
| 01.03.2024 | 2,15 | 2,22 | 2,12 | 2,19 | 2,29% | 6.064,00 |
| 29.02.2024 | 2,13 | 2,19 | 2,11 | 2,14 | -0,65% | 3.687,00 |
| 28.02.2024 | 2,07 | 2,15 | 2,07 | 2,15 | 2,14% | 19.094,00 |
| 27.02.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 2,53% | 965,00 |
| 26.02.2024 | 2,03 | 2,06 | 2,03 | 2,05 | 0,00% | 2.542,00 |
| 23.02.2024 | 2,03 | 2,07 | 2,00 | 2,05 | 1,63% | 13.943,00 |
| 22.02.2024 | 2,12 | 2,13 | 2,01 | 2,02 | -2,51% | 7.359,00 |
| 21.02.2024 | 2,14 | 2,14 | 2,06 | 2,07 | -1,43% | 7.722,00 |
| 20.02.2024 | 2,24 | 2,24 | 2,10 | 2,10 | -6,87% | 2.195,00 |
| 19.02.2024 | 2,23 | 2,26 | 2,20 | 2,26 | 0,89% | 3.499,00 |
| 16.02.2024 | 2,33 | 2,39 | 2,23 | 2,24 | -3,37% | 13.319,00 |
| 15.02.2024 | 2,32 | 2,32 | 2,22 | 2,32 | 4,00% | 1.650,00 |
| 14.02.2024 | 2,32 | 2,33 | 2,23 | 2,23 | -2,02% | 3.525,00 |
| 13.02.2024 | 2,45 | 2,45 | 2,27 | 2,27 | -7,08% | 4.097,00 |
| 12.02.2024 | 2,42 | 2,45 | 2,38 | 2,45 | 2,09% | 9.446,00 |
| 09.02.2024 | 2,37 | 2,45 | 2,37 | 2,40 | -0,08% | 10.004,00 |
| 08.02.2024 | 2,54 | 2,54 | 2,30 | 2,40 | -11,68% | 13.891,00 |
| 07.02.2024 | 2,83 | 2,85 | 2,71 | 2,71 | -0,62% | 4.602,00 |
| 06.02.2024 | 2,64 | 2,75 | 2,64 | 2,73 | 1,75% | 3.205,00 |
| 05.02.2024 | 2,72 | 2,77 | 2,68 | 2,68 | -2,26% | 1.390,00 |
| 02.02.2024 | 2,80 | 2,80 | 2,74 | 2,75 | -2,97% | 7.486,00 |
| 01.02.2024 | 2,81 | 2,83 | 2,76 | 2,83 | -2,08% | 2.749,00 |
| 31.01.2024 | 2,85 | 2,89 | 2,84 | 2,89 | 0,94% | 1.988,00 |
| 30.01.2024 | 2,94 | 2,94 | 2,86 | 2,86 | -3,54% | 1.590,00 |
| 29.01.2024 | 2,99 | 2,99 | 2,93 | 2,97 | -0,97% | 2.668,00 |
| 26.01.2024 | 3,00 | 3,00 | 2,95 | 3,00 | 1,01% | 765,00 |
| 25.01.2024 | 3,00 | 3,00 | 2,95 | 2,97 | 0,13% | 923,00 |
| 24.01.2024 | 3,07 | 3,11 | 2,96 | 2,96 | -1,17% | 6.892,00 |
| 23.01.2024 | 2,97 | 3,03 | 2,97 | 3,00 | 1,18% | 687,00 |
| 22.01.2024 | 2,85 | 2,98 | 2,85 | 2,96 | 5,26% | 1.634,00 |
| 19.01.2024 | 2,81 | 2,86 | 2,77 | 2,82 | -2,66% | 473,00 |
| 18.01.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,23% | 110,00 |
| 17.01.2024 | 2,92 | 2,93 | 2,92 | 2,93 | -0,75% | 630,00 |
| 16.01.2024 | 3,00 | 3,00 | 2,95 | 2,95 | -3,66% | 466,00 |
| 15.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,83% | 539,00 |
| 12.01.2024 | 2,95 | 3,03 | 2,91 | 3,01 | 2,38% | 1.397,00 |
| 11.01.2024 | 2,93 | 2,95 | 2,90 | 2,94 | -1,67% | 579,00 |
| 10.01.2024 | 2,88 | 3,00 | 2,87 | 2,99 | 0,78% | 3.877,00 |
| 09.01.2024 | 2,99 | 2,99 | 2,96 | 2,96 | -1,10% | 62,00 |
| 08.01.2024 | 2,97 | 3,00 | 2,93 | 3,00 | 2,18% | 1.068,00 |
| 05.01.2024 | 2,93 | 2,95 | 2,92 | 2,93 | -1,05% | 1.038,00 |
| 04.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,20% | 116,00 |
| 03.01.2024 | 3,08 | 3,11 | 3,00 | 3,00 | -3,75% | 5.740,00 |
| 02.01.2024 | 3,18 | 3,18 | 3,12 | 3,12 | -1,02% | 1.800,00 |
| 29.12.2023 | 3,20 | 3,20 | 3,15 | 3,15 | -0,66% | 1.388,00 |
| 28.12.2023 | 3,12 | 3,17 | 3,12 | 3,17 | 1,02% | 3.138,00 |
| 27.12.2023 | 3,23 | 3,23 | 3,14 | 3,14 | -0,57% | 1.995,00 |
| 22.12.2023 | 3,18 | 3,20 | 3,13 | 3,16 | 0,13% | 1.765,00 |
| 21.12.2023 | 3,10 | 3,17 | 3,10 | 3,15 | -3,08% | 7.290,00 |
| 20.12.2023 | 3,20 | 3,25 | 3,20 | 3,25 | 0,06% | 480,00 |
| 19.12.2023 | 3,18 | 3,27 | 3,18 | 3,25 | -0,76% | 1.119,00 |
| 18.12.2023 | 3,23 | 3,31 | 3,23 | 3,28 | 1,33% | 5.698,00 |
| 15.12.2023 | 3,30 | 3,41 | 3,23 | 3,23 | -3,52% | 8.020,00 |
| 14.12.2023 | 3,27 | 3,45 | 3,22 | 3,35 | 2,89% | 7.069,00 |
| 13.12.2023 | 3,02 | 3,26 | 3,02 | 3,26 | 8,57% | 531,00 |
| 12.12.2023 | 3,26 | 3,26 | 3,00 | 3,00 | -9,67% | 33.342,00 |
| 11.12.2023 | 3,31 | 3,32 | 3,27 | 3,32 | 0,79% | 529,00 |
| 08.12.2023 | 3,26 | 3,30 | 3,26 | 3,29 | 1,82% | 913,00 |
| 07.12.2023 | 3,31 | 3,31 | 3,24 | 3,24 | -3,14% | 734,00 |
| 06.12.2023 | 3,32 | 3,38 | 3,29 | 3,34 | 1,37% | 4.380,00 |
| 05.12.2023 | 3,35 | 3,35 | 3,27 | 3,30 | -1,88% | 484,00 |
| 04.12.2023 | 3,43 | 3,46 | 3,34 | 3,36 | -1,24% | 2.430,00 |
| 01.12.2023 | 3,30 | 3,40 | 3,28 | 3,40 | 3,60% | 1.280,00 |
| 30.11.2023 | 3,26 | 3,28 | 3,26 | 3,28 | -0,70% | 400,00 |
| 29.11.2023 | 3,22 | 3,33 | 3,22 | 3,31 | 1,85% | 2.597,00 |
| 28.11.2023 | 3,23 | 3,25 | 3,23 | 3,25 | -1,40% | 195,00 |
| 27.11.2023 | 3,28 | 3,29 | 3,28 | 3,29 | -0,87% | 1.125,00 |
| 24.11.2023 | 3,32 | 3,32 | 3,27 | 3,32 | 0,00% | 3.175,00 |