GoPro Inc Historische Daten - 5G5 | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

GoPro Inc (5G5)

0,746

-0,037

(-4,73%)

Geschlossen 24 Juni 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.0415	5.89070262598	0.7045	0.8175	0.681	15630	0.76212105	DE
4	0.2355001	46.1312725037	0.5104999	0.8175	0.504	32112	0.69974555	DE
12	0.111	17.4803149606	0.635	0.8175	0.3646	42292	0.57208219	DE
26	-0.301	-28.7488061127	1.047	1.1659999	0.3646	27197	0.65130529	DE
52	-0.547	-42.3047177108	1.293	1.614	0.3646	16746	0.78278574	DE
156	-4.963	-86.9329129445	5.709	6.75	0.3646	7441	1.17941307	DE
260	-3.4345	-82.155244588	4.1805	11.548	0.3646	5387	2.38605168	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1750710420	0.7385	-0.0555	-6.99	0.775	0.7975	0.722	4747
1750451220	0.794	0.0315	4.13	0.753	0.794	0.753	13856
1750364820	0.7625	-0.0265	-3.36	0.775	0.775	0.7625	3706
1750278420	0.789	0.039	5.20	0.7395	0.8175	0.7185	6311
1750192020	0.75	-0.0025	-0.33	0.7435	0.756	0.7435	36228
1750105620	0.7524999	0.0399999	5.61	0.7045	0.774	0.681	18047
1749846420	0.7125	-0.0265	-3.59	0.7165	0.7295	0.6899999	5087
1749760020	0.739	0.002	0.27	0.726	0.765	0.698	7370
1749673620	0.737	-0.023	-3.03	0.7594999	0.769	0.7245	240568
1749587220	0.76	0.056	7.95	0.7745	0.809	0.756	88488
1749500820	0.704	-0.001	-0.14	0.6985	0.704	0.68	8066
1749241620	0.705	0.104	17.30	0.613	0.724	0.613	74379
1749155220	0.601	-0.003	-0.50	0.5945	0.6254999	0.5945	7167
1749068820	0.604	0.0225	3.87	0.5915	0.604	0.5805	14859
1748982420	0.5815	0.0465	8.69	0.549	0.5885	0.549	2074
1748896020	0.535	-0.012	-2.19	0.5689999	0.585	0.534	17423
1748636820	0.547	-0.025	-4.37	0.556	0.5699999	0.547	14183
1748550420	0.5719999	0.0239999	4.38	0.5625	0.5749999	0.5545	4070
1748464020	0.548	-0.0205	-3.61	0.5729999	0.5729999	0.5475	19048
1748377620	0.5685	0.0645	12.80	0.5074999	0.5685	0.5074999	44599
1748291220	0.504	0.001	0.20	0.5104999	0.5194999	0.504	16714
1748032020	0.503	-0.025	-4.73	0.515	0.5255	0.503	22263
1747945620	0.528	-0.0005	-0.09	0.516	0.528	0.516	1839
1747859220	0.5285	-0.016	-2.94	0.53	0.539	0.5285	4963
1747772820	0.5445	0.019	3.62	0.5335	0.5495	0.5335	16722
1747686420	0.5255	-0.019	-3.49	0.538	0.5425	0.5255	10217
1747427220	0.5445	0.0300001	5.83	0.5295	0.549	0.5295	8461
1747340820	0.5144999	-0.0295	-5.42	0.544	0.544	0.5144999	54706
1747254420	0.544	0.024	4.62	0.5545	0.5779999	0.544	109076
1747168020	0.52	-0.0195	-3.61	0.5605	0.5679999	0.4856	16110
1747081620	0.5395	-0.0065	-1.19	0.554	0.5809999	0.5345	150308
1746822420	0.546	0.0095	1.77	0.549	0.5555	0.538	21654
1746736020	0.5365	0.012	2.29	0.5295	0.5535	0.5295	2999
1746649620	0.5245	0.0205	4.07	0.4968	0.5245	0.4892	219586
1746563220	0.504	-0.0225	-4.27	0.496	0.504	0.496	314
1746476820	0.5265	0.0075	1.45	0.5194999	0.5275	0.511	7250
1746217620	0.519	0.014	2.77	0.5275	0.5275	0.519	47
1746044820	0.505	-0.029	-5.43	0.5225	0.5375	0.4914	11204
1745958420	0.534	0.011	2.10	0.532	0.555	0.521	137071
1745872020	0.523	-0.016	-2.97	0.558	0.5749999	0.523	35690
1745612820	0.539	-0.007	-1.28	0.5815	0.6225	0.539	150900
1745526420	0.546	0.052	10.53	0.4846	0.5679999	0.4846	182895
1745440020	0.494	0.049	11.01	0.4534	0.502	0.4534	64473
1745353620	0.445	-0.0162	-3.51	0.4388	0.445	0.43	3027
1744921620	0.4612	0.0112	2.49	0.4664	0.4664	0.4612	20
1744835220	0.45	0	0.00	0.4648	0.4798	0.45	1105
1744748820	0.45	-0.02	-4.26	0.4616	0.4636	0.449	18790
1744662420	0.47	0.0334	7.65	0.453	0.4852	0.4424	9156
1744403220	0.4366	0.0058	1.35	0.4334	0.4792	0.4122	18268
1744316820	0.4308	-0.0214	-4.73	0.464	0.4728	0.4099999	10908
1744230420	0.4522	-0.003	-0.66	0.4448	0.4522	0.3646	39062
1744144020	0.4552	-0.0198	-4.17	0.501	0.504	0.4552	18036
1744057620	0.475	0.0214	4.72	0.4512	0.4784	0.42	26625
1743798420	0.4536	-0.0464	-9.28	0.512	0.5295	0.44	140238
1743712020	0.5	-0.08	-13.79	0.5465	0.5465	0.4978	106809
1743625620	0.5799999	-0.0245	-4.05	0.597	0.6075	0.5799999	7004
1743539220	0.6045	-0.008	-1.31	0.6495	0.6495	0.5955	42981
1743452820	0.6125	-0.0335	-5.19	0.635	0.65	0.609	38244
1743197220	0.646	-0.0405	-5.90	0.6875	0.7075	0.646	39852
1743110820	0.6865	-0.0025	-0.36	0.6765	0.6889999	0.6625	4670
1743024420	0.6889999	-0.0185	-2.61	0.71	0.711	0.685	45200
1742938020	0.7075	-0.0495	-6.54	0.76	0.76	0.7075	25616
1742851620	0.757	0.055	7.83	0.7665	0.7925	0.749	16609

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen