GoPro, Inc. Class A GPRO
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,29-0,03 (-2,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,29 | -2,64 % | $1,33 | $1,35 | $1,28 | 8,50M |
| 2026-09-29 | $1,33 | -0,38 % | $1,34 | $1,38 | $1,31 | 11,61M |
| 2026-09-28 | $1,33 | +3,10 % | $1,28 | $1,36 | $1,26 | 10,33M |
| 2026-09-25 | $1,29 | +2,38 % | $1,25 | $1,31 | $1,25 | 9,39M |
| 2026-09-24 | $1,26 | -3,82 % | $1,29 | $1,31 | $1,24 | 10,51M |
| 2026-09-23 | $1,31 | +3,15 % | $1,28 | $1,35 | $1,25 | 17,07M |
| 2026-09-22 | $1,27 | -2,31 % | $1,30 | $1,31 | $1,26 | 10,90M |
| 2026-09-21 | $1,30 | -0,76 % | $1,29 | $1,38 | $1,29 | 15,38M |
| 2026-09-18 | $1,31 | -2,24 % | $1,34 | $1,34 | $1,28 | 16,26M |
| 2026-09-17 | $1,34 | +5,51 % | $1,29 | $1,40 | $1,27 | 23,84M |
| 2026-09-16 | $1,27 | -3,79 % | $1,31 | $1,34 | $1,25 | 19,71M |
| 2026-09-15 | $1,32 | -2,22 % | $1,35 | $1,35 | $1,27 | 20,64M |
| 2026-09-14 | $1,35 | -2,17 % | $1,37 | $1,43 | $1,31 | 20,72M |
| 2026-09-11 | $1,38 | -1,43 % | $1,40 | $1,44 | $1,35 | 28,21M |
| 2026-09-10 | $1,40 | -1,06 % | $1,37 | $1,64 | $1,34 | 88,59M |
| 2026-09-09 | $1,41 | -2,75 % | $1,45 | $1,50 | $1,37 | 37,51M |
| 2026-09-08 | $1,46 | -14,41 % | $1,57 | $1,58 | $1,41 | 93,71M |
| 2026-09-04 | $1,70 | +22,30 % | $1,48 | $2,05 | $1,41 | 285,14M |
| 2026-09-03 | $1,39 | -17,75 % | $1,78 | $1,82 | $1,36 | 179,03M |
| 2026-09-02 | $1,69 | +37,40 % | $1,22 | $1,79 | $1,18 | 280,46M |
| 2026-09-01 | $1,23 | +40,41 % | $1,35 | $1,64 | $1,16 | 500,40M |
| 2026-08-31 | $0,88 | +46,00 % | $0,61 | $0,88 | $0,60 | 220,00M |
| 2026-08-28 | $0,60 | -0,83 % | $0,61 | $0,62 | $0,58 | 8,96M |
| 2026-08-27 | $0,61 | +1,34 % | $0,60 | $0,64 | $0,60 | 7,07M |
| 2026-08-26 | $0,60 | -1,81 % | $0,61 | $0,62 | $0,57 | 8,10M |
| 2026-08-25 | $0,61 | +1,33 % | $0,61 | $0,61 | $0,59 | 5,87M |
| 2026-08-24 | $0,60 | -4,76 % | $0,63 | $0,63 | $0,60 | 4,90M |
| 2026-08-21 | $0,63 | +2,44 % | $0,63 | $0,64 | $0,61 | 6,49M |
| 2026-08-20 | $0,62 | -3,15 % | $0,62 | $0,64 | $0,60 | 5,18M |
| 2026-08-19 | $0,63 | +7,26 % | $0,60 | $0,64 | $0,60 | 6,64M |
| 2026-08-18 | $0,59 | -3,58 % | $0,62 | $0,62 | $0,58 | 5,98M |
| 2026-08-17 | $0,61 | +3,19 % | $0,59 | $0,62 | $0,58 | 5,76M |
| 2026-08-14 | $0,60 | -5,85 % | $0,64 | $0,64 | $0,59 | 6,88M |
| 2026-08-13 | $0,63 | +9,91 % | $0,59 | $0,66 | $0,58 | 10,55M |
| 2026-08-12 | $0,57 | -7,26 % | $0,62 | $0,63 | $0,57 | 15,37M |
| 2026-08-11 | $0,62 | -11,43 % | $0,65 | $0,65 | $0,60 | 12,97M |
| 2026-08-10 | $0,70 | -3,58 % | $0,74 | $0,74 | $0,69 | 7,58M |
| 2026-08-07 | $0,73 | -0,41 % | $0,73 | $0,74 | $0,71 | 3,95M |
| 2026-08-06 | $0,73 | +0,97 % | $0,71 | $0,76 | $0,70 | 3,82M |
| 2026-08-05 | $0,72 | -5,99 % | $0,76 | $0,76 | $0,71 | 4,13M |
| 2026-08-04 | $0,77 | +1,32 % | $0,74 | $0,79 | $0,74 | 5,60M |
| 2026-08-03 | $0,76 | +1,20 % | $0,75 | $0,79 | $0,74 | 4,41M |
| 2026-07-31 | $0,75 | +4,76 % | $0,72 | $0,75 | $0,69 | 3,96M |
| 2026-07-30 | $0,71 | +2,88 % | $0,69 | $0,72 | $0,69 | 3,13M |
| 2026-07-29 | $0,69 | -3,47 % | $0,71 | $0,74 | $0,69 | 2,78M |
| 2026-07-28 | $0,72 | +4,35 % | $0,68 | $0,73 | $0,68 | 5,09M |
| 2026-07-27 | $0,69 | +3,14 % | $0,69 | $0,70 | $0,68 | 1,80M |
| 2026-07-24 | $0,67 | -3,04 % | $0,68 | $0,69 | $0,65 | 3,48M |
| 2026-07-23 | $0,69 | -6,63 % | $0,72 | $0,74 | $0,68 | 4,65M |
| 2026-07-22 | $0,74 | +2,64 % | $0,71 | $0,74 | $0,71 | 4,99M |
| 2026-07-21 | $0,72 | +5,42 % | $0,70 | $0,74 | $0,69 | 5,78M |
| 2026-07-20 | $0,68 | +3,48 % | $0,68 | $0,70 | $0,66 | 4,44M |
| 2026-07-17 | $0,66 | -2,51 % | $0,67 | $0,69 | $0,66 | 4,30M |
| 2026-07-16 | $0,68 | -3,97 % | $0,70 | $0,71 | $0,67 | 4,28M |
| 2026-07-15 | $0,70 | +1,00 % | $0,70 | $0,71 | $0,68 | 3,64M |
| 2026-07-14 | $0,70 | -1,83 % | $0,73 | $0,73 | $0,68 | 4,89M |
| 2026-07-13 | $0,71 | -6,82 % | $0,75 | $0,76 | $0,70 | 5,14M |
| 2026-07-10 | $0,76 | +0,39 % | $0,76 | $0,81 | $0,74 | 4,58M |
| 2026-07-09 | $0,76 | +3,97 % | $0,74 | $0,80 | $0,73 | 6,87M |
| 2026-07-08 | $0,73 | +4,28 % | $0,70 | $0,74 | $0,70 | 6,09M |
| 2026-07-07 | $0,70 | -5,14 % | $0,74 | $0,76 | $0,70 | 4,69M |
| 2026-07-06 | $0,74 | +2,64 % | $0,72 | $0,76 | $0,71 | 3,46M |
| 2026-07-02 | $0,72 | -1,37 % | $0,74 | $0,78 | $0,72 | 4,96M |
| 2026-07-01 | $0,73 | -6,17 % | $0,77 | $0,79 | $0,73 | 5,07M |
| 2026-06-30 | $0,78 | +1,70 % | $0,78 | $0,81 | $0,76 | 5,18M |
| 2026-06-29 | $0,76 | +2,14 % | $0,76 | $0,79 | $0,73 | 5,99M |
| 2026-06-26 | $0,75 | -2,73 % | $0,77 | $0,85 | $0,74 | 22,27M |
| 2026-06-25 | $0,77 | +8,45 % | $0,72 | $0,78 | $0,70 | 4,90M |
| 2026-06-24 | $0,71 | -1,39 % | $0,73 | $0,73 | $0,68 | 6,16M |
| 2026-06-23 | $0,72 | -2,70 % | $0,74 | $0,76 | $0,72 | 3,82M |
| 2026-06-22 | $0,74 | -6,33 % | $0,80 | $0,80 | $0,74 | 5,42M |
| 2026-06-18 | $0,79 | -1,37 % | $0,83 | $0,84 | $0,78 | 7,31M |
| 2026-06-17 | $0,80 | +1,26 % | $0,80 | $0,86 | $0,80 | 7,92M |
| 2026-06-16 | $0,79 | +5,47 % | $0,75 | $0,82 | $0,75 | 6,03M |
| 2026-06-15 | $0,75 | -2,22 % | $0,79 | $0,81 | $0,75 | 5,45M |
| 2026-06-12 | $0,77 | -1,79 % | $0,79 | $0,81 | $0,76 | 3,66M |
| 2026-06-11 | $0,78 | -1,14 % | $0,80 | $0,81 | $0,77 | 4,37M |
| 2026-06-10 | $0,79 | -8,14 % | $0,85 | $0,89 | $0,79 | 5,96M |
| 2026-06-09 | $0,86 | -1,49 % | $0,89 | $0,93 | $0,85 | 6,07M |
| 2026-06-08 | $0,87 | -3,00 % | $0,92 | $0,96 | $0,87 | 6,30M |
| 2026-06-05 | $0,90 | -10,00 % | $0,99 | $1,00 | $0,88 | 11,94M |
| 2026-06-04 | $1,00 | -4,31 % | $1,02 | $1,06 | $1,00 | 5,91M |
| 2026-06-03 | $1,04 | -8,73 % | $1,13 | $1,14 | $1,03 | 7,65M |
| 2026-06-02 | $1,14 | +4,09 % | $1,07 | $1,18 | $1,04 | 6,86M |
| 2026-06-01 | $1,10 | -12,00 % | $1,19 | $1,20 | $1,07 | 11,74M |
| 2026-05-29 | $1,25 | +2,46 % | $1,23 | $1,29 | $1,21 | 6,22M |
| 2026-05-28 | $1,22 | -3,17 % | $1,25 | $1,28 | $1,22 | 5,24M |
| 2026-05-27 | $1,26 | +5,00 % | $1,20 | $1,32 | $1,20 | 9,06M |
| 2026-05-26 | $1,20 | +20,00 % | $1,03 | $1,23 | $1,02 | 11,47M |
| 2026-05-22 | $1,00 | +1,01 % | $1,02 | $1,06 | $1,00 | 4,76M |