Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
37.626,46 -2,02 (-0,01%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.658,32 -497,02 (-0,83%) CMC Crypto 200
1.388,18 +5,60 (+0,41%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
GoPro, Inc. (GPRO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 1.426.019 |
| 24. Apr. 2024 | 1,8100 | 1,8150 | 1,7350 | 1,7700 | 1,7700 | 1.750.100 |
| 23. Apr. 2024 | 1,6800 | 1,8000 | 1,6700 | 1,7900 | 1,7900 | 2.152.800 |
| 22. Apr. 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 1.932.900 |
| 19. Apr. 2024 | 1,7300 | 1,7800 | 1,6850 | 1,7000 | 1,7000 | 2.076.700 |
| 18. Apr. 2024 | 1,7600 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 1.741.300 |
| 17. Apr. 2024 | 1,7800 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 3.321.300 |
| 16. Apr. 2024 | 1,7600 | 1,8300 | 1,6810 | 1,7700 | 1,7700 | 3.115.500 |
| 15. Apr. 2024 | 1,8300 | 1,8600 | 1,7550 | 1,7600 | 1,7600 | 2.279.600 |
| 12. Apr. 2024 | 1,8800 | 1,8980 | 1,8050 | 1,8200 | 1,8200 | 2.621.800 |
| 11. Apr. 2024 | 1,9400 | 1,9450 | 1,8700 | 1,8800 | 1,8800 | 2.318.100 |
| 10. Apr. 2024 | 2,0200 | 2,0200 | 1,9100 | 1,9300 | 1,9300 | 2.847.500 |
| 09. Apr. 2024 | 2,0600 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.488.300 |
| 08. Apr. 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 1.036.000 |
| 05. Apr. 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0400 | 2,0400 | 2.673.400 |
| 04. Apr. 2024 | 2,1900 | 2,2400 | 2,0700 | 2,1100 | 2,1100 | 2.008.900 |
| 03. Apr. 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 1.125.800 |
| 02. Apr. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 1.516.300 |
| 01. Apr. 2024 | 2,2600 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 1.375.600 |
| 28. März 2024 | 2,2400 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 2.185.900 |
| 27. März 2024 | 2,2100 | 2,2750 | 2,1900 | 2,2300 | 2,2300 | 2.133.100 |
| 26. März 2024 | 2,2900 | 2,3110 | 2,2100 | 2,2100 | 2,2100 | 1.601.200 |
| 25. März 2024 | 2,3300 | 2,3790 | 2,2700 | 2,2700 | 2,2700 | 1.405.300 |
| 22. März 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 1.938.300 |
| 21. März 2024 | 2,3500 | 2,3800 | 2,2750 | 2,3300 | 2,3300 | 1.712.700 |
| 20. März 2024 | 2,1700 | 2,3500 | 2,1200 | 2,3300 | 2,3300 | 4.026.400 |
| 19. März 2024 | 2,1700 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 1.956.700 |
| 18. März 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1700 | 2,1700 | 2.383.200 |
| 15. März 2024 | 2,1400 | 2,2350 | 2,1300 | 2,2200 | 2,2200 | 3.968.600 |
| 14. März 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1400 | 2,1400 | 2.604.800 |
| 13. März 2024 | 2,2500 | 2,2890 | 2,2000 | 2,2200 | 2,2200 | 1.890.200 |
| 12. März 2024 | 2,3300 | 2,3350 | 2,2400 | 2,2500 | 2,2500 | 1.339.800 |
| 11. März 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3400 | 2,3400 | 1.359.800 |
| 08. März 2024 | 2,3100 | 2,3850 | 2,3100 | 2,3500 | 2,3500 | 1.390.900 |
| 07. März 2024 | 2,2700 | 2,3200 | 2,2550 | 2,3000 | 2,3000 | 918.200 |
| 06. März 2024 | 2,2600 | 2,2950 | 2,2300 | 2,2500 | 2,2500 | 1.350.900 |
| 05. März 2024 | 2,3100 | 2,3200 | 2,2200 | 2,2200 | 2,2200 | 1.895.300 |
| 04. März 2024 | 2,3600 | 2,3610 | 2,2700 | 2,3100 | 2,3100 | 1.639.200 |
| 01. März 2024 | 2,3400 | 2,4000 | 2,3110 | 2,3700 | 2,3700 | 1.091.800 |
| 29. Feb. 2024 | 2,3500 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 1.810.800 |
| 28. Feb. 2024 | 2,2500 | 2,3500 | 2,2200 | 2,3100 | 2,3100 | 2.399.000 |
| 27. Feb. 2024 | 2,2400 | 2,2900 | 2,2200 | 2,2600 | 2,2600 | 1.207.200 |
| 26. Feb. 2024 | 2,2200 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.170.200 |
| 23. Feb. 2024 | 2,1900 | 2,2300 | 2,1500 | 2,2200 | 2,2200 | 1.333.200 |
| 22. Feb. 2024 | 2,2800 | 2,2800 | 2,1650 | 2,1800 | 2,1800 | 2.607.900 |
| 21. Feb. 2024 | 2,2500 | 2,2850 | 2,2100 | 2,2600 | 2,2600 | 2.307.100 |
| 20. Feb. 2024 | 2,3800 | 2,3900 | 2,2600 | 2,2600 | 2,2600 | 2.703.200 |
| 16. Feb. 2024 | 2,4300 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 3.000.700 |
| 15. Feb. 2024 | 2,3900 | 2,5200 | 2,3900 | 2,4900 | 2,4900 | 2.369.900 |
| 14. Feb. 2024 | 2,4200 | 2,4800 | 2,3800 | 2,3900 | 2,3900 | 1.961.100 |
| 13. Feb. 2024 | 2,5700 | 2,5700 | 2,3900 | 2,3900 | 2,3900 | 4.636.100 |
| 12. Feb. 2024 | 2,5900 | 2,6700 | 2,5650 | 2,5800 | 2,5800 | 4.680.100 |
| 09. Feb. 2024 | 2,5700 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 2.488.700 |
| 08. Feb. 2024 | 2,4800 | 2,6700 | 2,4500 | 2,5800 | 2,5800 | 5.828.900 |
| 07. Feb. 2024 | 3,0300 | 3,0300 | 2,8900 | 2,9000 | 2,9000 | 1.833.400 |
| 06. Feb. 2024 | 2,8600 | 3,0000 | 2,8500 | 2,9900 | 2,9900 | 989.100 |
| 05. Feb. 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 1.683.500 |
| 02. Feb. 2024 | 3,0000 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 1.418.700 |
| 01. Feb. 2024 | 3,0500 | 3,1500 | 2,9950 | 3,0600 | 3,0600 | 1.563.400 |
| 31. Jan. 2024 | 3,0800 | 3,1500 | 2,9800 | 2,9800 | 2,9800 | 1.325.900 |
| 30. Jan. 2024 | 3,1800 | 3,1800 | 3,0900 | 3,0900 | 3,0900 | 734.600 |
| 29. Jan. 2024 | 3,2000 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 833.000 |
| 26. Jan. 2024 | 3,2700 | 3,3200 | 3,2000 | 3,2000 | 3,2000 | 615.100 |
| 25. Jan. 2024 | 3,2900 | 3,3200 | 3,2100 | 3,2400 | 3,2400 | 687.400 |
| 24. Jan. 2024 | 3,3500 | 3,3950 | 3,2300 | 3,2400 | 3,2400 | 920.200 |
| 23. Jan. 2024 | 3,2800 | 3,3100 | 3,2250 | 3,3100 | 3,3100 | 1.209.300 |
| 22. Jan. 2024 | 3,1400 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 1.314.900 |
| 19. Jan. 2024 | 3,1000 | 3,1500 | 3,0100 | 3,1300 | 3,1300 | 904.400 |
| 18. Jan. 2024 | 3,1800 | 3,2300 | 3,0600 | 3,0800 | 3,0800 | 914.000 |
| 17. Jan. 2024 | 3,1500 | 3,1900 | 3,1100 | 3,1700 | 3,1700 | 1.074.500 |
| 16. Jan. 2024 | 3,2800 | 3,2800 | 3,1700 | 3,2000 | 3,2000 | 1.052.600 |
| 12. Jan. 2024 | 3,2500 | 3,3600 | 3,2430 | 3,3000 | 3,3000 | 1.517.800 |
| 11. Jan. 2024 | 3,2700 | 3,2700 | 3,1400 | 3,2100 | 3,2100 | 1.831.000 |
| 10. Jan. 2024 | 3,1900 | 3,3100 | 3,1300 | 3,2900 | 3,2900 | 1.817.900 |
| 09. Jan. 2024 | 3,2200 | 3,2300 | 3,1450 | 3,1700 | 3,1700 | 1.841.100 |
| 08. Jan. 2024 | 3,2400 | 3,2900 | 3,2150 | 3,2600 | 3,2600 | 1.271.300 |
| 05. Jan. 2024 | 3,2200 | 3,2580 | 3,1900 | 3,2300 | 3,2300 | 1.665.800 |
| 04. Jan. 2024 | 3,2600 | 3,2750 | 3,2050 | 3,2300 | 3,2300 | 1.211.800 |
| 03. Jan. 2024 | 3,3500 | 3,3600 | 3,2100 | 3,2400 | 3,2400 | 1.575.900 |
| 02. Jan. 2024 | 3,4400 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 1.039.400 |
| 29. Dez. 2023 | 3,5000 | 3,5600 | 3,4400 | 3,4700 | 3,4700 | 1.375.400 |
| 28. Dez. 2023 | 3,4700 | 3,5350 | 3,4600 | 3,5100 | 3,5100 | 948.600 |
| 27. Dez. 2023 | 3,5400 | 3,5630 | 3,4800 | 3,5000 | 3,5000 | 1.088.400 |
| 26. Dez. 2023 | 3,5000 | 3,5800 | 3,4900 | 3,5400 | 3,5400 | 1.462.300 |
| 22. Dez. 2023 | 3,5000 | 3,5500 | 3,4500 | 3,5000 | 3,5000 | 955.900 |
| 21. Dez. 2023 | 3,4600 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 1.157.800 |
| 20. Dez. 2023 | 3,5500 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 1.482.600 |
| 19. Dez. 2023 | 3,5200 | 3,6050 | 3,5100 | 3,5700 | 3,5700 | 1.445.900 |
| 18. Dez. 2023 | 3,5600 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 1.939.500 |
| 15. Dez. 2023 | 3,7400 | 3,7420 | 3,5150 | 3,5500 | 3,5500 | 3.783.800 |
| 14. Dez. 2023 | 3,5600 | 3,8000 | 3,5600 | 3,7000 | 3,7000 | 4.663.000 |
| 13. Dez. 2023 | 3,2500 | 3,6000 | 3,2500 | 3,6000 | 3,6000 | 3.163.600 |
| 12. Dez. 2023 | 3,4100 | 3,4470 | 3,2100 | 3,2800 | 3,2800 | 2.815.900 |
| 11. Dez. 2023 | 3,5200 | 3,6100 | 3,5200 | 3,5800 | 3,5800 | 1.340.000 |
| 08. Dez. 2023 | 3,5200 | 3,5800 | 3,5100 | 3,5500 | 3,5500 | 1.035.600 |
| 07. Dez. 2023 | 3,5700 | 3,5700 | 3,5000 | 3,5400 | 3,5400 | 1.067.900 |
| 06. Dez. 2023 | 3,5800 | 3,6600 | 3,5300 | 3,5300 | 3,5300 | 930.400 |
| 05. Dez. 2023 | 3,6000 | 3,6400 | 3,5400 | 3,5500 | 3,5500 | 1.068.600 |
| 04. Dez. 2023 | 3,7000 | 3,7400 | 3,5900 | 3,6200 | 3,6200 | 1.302.200 |
| 01. Dez. 2023 | 3,5900 | 3,7400 | 3,5400 | 3,7300 | 3,7300 | 1.089.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
