6,890$
0,15%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 6,84 | 6,97 | 6,77 | 6,89 | 0,15% | 970.037,00 |
| 19.09.2024 | 6,93 | 7,05 | 6,78 | 6,88 | 1,47% | 698.404,00 |
| 18.09.2024 | 6,93 | 7,07 | 6,72 | 6,78 | -2,16% | 1.129.645,00 |
| 17.09.2024 | 6,90 | 7,20 | 6,89 | 6,93 | 0,87% | 804.240,00 |
| 16.09.2024 | 7,32 | 7,37 | 6,74 | 6,87 | -5,11% | 1.058.399,00 |
| 13.09.2024 | 7,03 | 7,43 | 6,97 | 7,24 | -2,75% | 2.008.941,00 |
| 12.09.2024 | 7,72 | 7,78 | 7,31 | 7,45 | -3,31% | 797.028,00 |
| 11.09.2024 | 7,54 | 7,82 | 7,51 | 7,70 | 2,12% | 572.345,00 |
| 10.09.2024 | 7,73 | 7,83 | 7,53 | 7,54 | -2,33% | 614.058,00 |
| 09.09.2024 | 7,89 | 8,06 | 7,72 | 7,72 | -3,14% | 640.523,00 |
| 06.09.2024 | 8,11 | 8,22 | 7,94 | 7,97 | -1,60% | 681.535,00 |
| 05.09.2024 | 8,00 | 8,23 | 7,98 | 8,10 | 1,38% | 565.223,00 |
| 04.09.2024 | 7,94 | 8,44 | 7,89 | 7,99 | 0,38% | 904.429,00 |
| 03.09.2024 | 7,68 | 8,04 | 7,67 | 7,96 | -0,13% | 786.280,00 |
| 30.08.2024 | 7,78 | 7,99 | 7,74 | 7,97 | 3,24% | 718.036,00 |
| 29.08.2024 | 7,71 | 7,93 | 7,68 | 7,72 | 0,39% | 564.151,00 |
| 28.08.2024 | 8,00 | 8,16 | 7,68 | 7,69 | -5,06% | 617.595,00 |
| 27.08.2024 | 7,84 | 8,27 | 7,83 | 8,10 | 2,40% | 958.988,00 |
| 26.08.2024 | 7,71 | 8,28 | 7,67 | 7,91 | 2,59% | 788.912,00 |
| 23.08.2024 | 7,33 | 7,81 | 7,32 | 7,71 | 4,61% | 683.049,00 |
| 22.08.2024 | 7,57 | 7,63 | 7,27 | 7,37 | -2,90% | 651.053,00 |
| 21.08.2024 | 7,76 | 7,82 | 7,46 | 7,59 | -1,49% | 1.201.553,00 |
| 20.08.2024 | 8,45 | 8,68 | 7,56 | 7,71 | -8,60% | 1.346.728,00 |
| 19.08.2024 | 7,25 | 8,44 | 7,25 | 8,43 | 16,92% | 3.742.738,00 |
| 16.08.2024 | 7,14 | 7,31 | 6,96 | 7,21 | 0,14% | 1.409.120,00 |
| 15.08.2024 | 7,03 | 7,28 | 6,98 | 7,20 | 4,35% | 915.218,00 |
| 14.08.2024 | 7,08 | 7,09 | 6,79 | 6,90 | -2,68% | 1.135.834,00 |
| 13.08.2024 | 7,36 | 7,37 | 6,93 | 7,09 | -3,67% | 1.546.928,00 |
| 12.08.2024 | 7,62 | 7,62 | 7,22 | 7,36 | -3,54% | 884.487,00 |
| 09.08.2024 | 7,75 | 7,83 | 7,43 | 7,63 | -1,42% | 963.498,00 |
| 08.08.2024 | 7,72 | 7,81 | 7,38 | 7,74 | 0,00% | 1.301.491,00 |
| 07.08.2024 | 7,81 | 8,71 | 7,71 | 7,74 | -3,73% | 944.162,00 |
| 06.08.2024 | 8,07 | 8,37 | 7,70 | 8,04 | 0,37% | 2.281.202,00 |
| 05.08.2024 | 7,96 | 8,07 | 7,83 | 8,01 | -4,07% | 1.565.424,00 |
| 02.08.2024 | 8,49 | 8,54 | 8,25 | 8,35 | -3,58% | 766.595,00 |
| 01.08.2024 | 9,11 | 9,13 | 8,48 | 8,66 | -4,73% | 892.389,00 |
| 31.07.2024 | 9,00 | 9,35 | 8,78 | 9,09 | 1,56% | 660.205,00 |
| 30.07.2024 | 9,16 | 9,16 | 8,81 | 8,95 | -2,19% | 569.566,00 |
| 29.07.2024 | 9,43 | 9,44 | 9,06 | 9,15 | -2,66% | 490.318,00 |
| 26.07.2024 | 9,52 | 9,58 | 9,24 | 9,40 | 0,21% | 582.445,00 |
| 25.07.2024 | 9,21 | 9,56 | 9,13 | 9,38 | 2,74% | 671.245,00 |
| 24.07.2024 | 9,40 | 9,43 | 9,11 | 9,13 | -3,69% | 760.128,00 |
| 23.07.2024 | 9,33 | 9,67 | 9,33 | 9,48 | 1,61% | 762.164,00 |
| 22.07.2024 | 9,26 | 9,37 | 8,98 | 9,33 | 1,08% | 568.974,00 |
| 19.07.2024 | 9,41 | 9,42 | 9,13 | 9,23 | -1,49% | 545.885,00 |
| 18.07.2024 | 9,30 | 9,63 | 9,26 | 9,37 | 0,21% | 662.972,00 |
| 17.07.2024 | 9,45 | 9,56 | 9,19 | 9,35 | -1,68% | 633.686,00 |
| 16.07.2024 | 9,34 | 9,58 | 9,22 | 9,51 | 2,81% | 819.509,00 |
| 15.07.2024 | 9,20 | 9,46 | 9,08 | 9,25 | 1,09% | 635.885,00 |
| 12.07.2024 | 9,00 | 9,25 | 8,94 | 9,15 | 1,78% | 849.197,00 |
| 11.07.2024 | 9,65 | 9,68 | 8,98 | 8,99 | -5,07% | 1.026.503,00 |
| 10.07.2024 | 9,57 | 9,62 | 9,41 | 9,47 | 0,21% | 418.907,00 |
| 09.07.2024 | 9,77 | 9,77 | 9,41 | 9,45 | -3,37% | 376.842,00 |
| 08.07.2024 | 9,93 | 10,05 | 9,78 | 9,78 | -0,51% | 580.108,00 |
| 05.07.2024 | 9,78 | 9,92 | 9,69 | 9,83 | 0,51% | 341.461,00 |
| 03.07.2024 | 9,89 | 10,04 | 9,72 | 9,78 | -0,61% | 334.930,00 |
| 02.07.2024 | 9,40 | 9,94 | 9,39 | 9,84 | 4,79% | 728.997,00 |
| 01.07.2024 | 9,62 | 9,90 | 9,34 | 9,39 | -2,39% | 783.726,00 |
| 28.06.2024 | 9,62 | 9,81 | 9,48 | 9,62 | 0,63% | 1.231.001,00 |
| 27.06.2024 | 9,28 | 9,56 | 9,26 | 9,56 | 3,02% | 671.971,00 |
| 26.06.2024 | 9,09 | 9,29 | 9,01 | 9,28 | 2,03% | 489.077,00 |
| 25.06.2024 | 9,09 | 9,18 | 9,02 | 9,10 | -0,16% | 415.184,00 |
| 24.06.2024 | 9,28 | 9,28 | 9,06 | 9,11 | -1,41% | 653.559,00 |
| 21.06.2024 | 9,12 | 9,32 | 8,93 | 9,24 | 0,05% | 1.654.780,00 |
| 20.06.2024 | 9,41 | 9,52 | 9,19 | 9,24 | -2,58% | 559.562,00 |
| 18.06.2024 | 9,31 | 9,49 | 9,23 | 9,48 | 2,05% | 521.760,00 |
| 17.06.2024 | 9,10 | 9,34 | 8,99 | 9,29 | 1,20% | 923.558,00 |
| 14.06.2024 | 9,50 | 9,55 | 9,13 | 9,18 | -4,08% | 445.538,00 |
| 13.06.2024 | 9,86 | 9,94 | 9,56 | 9,57 | -3,14% | 444.348,00 |
| 12.06.2024 | 10,06 | 10,13 | 9,82 | 9,88 | 1,23% | 554.394,00 |
| 11.06.2024 | 9,60 | 9,82 | 9,44 | 9,76 | 1,04% | 931.008,00 |
| 10.06.2024 | 9,74 | 9,81 | 9,62 | 9,66 | -1,53% | 769.568,00 |
| 07.06.2024 | 10,24 | 10,26 | 9,80 | 9,81 | -5,58% | 502.738,00 |
| 06.06.2024 | 10,46 | 10,49 | 10,28 | 10,39 | -1,33% | 441.187,00 |
| 05.06.2024 | 10,64 | 10,75 | 10,48 | 10,53 | -0,94% | 470.479,00 |
| 04.06.2024 | 10,49 | 10,68 | 10,40 | 10,63 | 0,76% | 374.822,00 |
| 03.06.2024 | 10,70 | 10,76 | 10,43 | 10,55 | -0,38% | 466.436,00 |
| 31.05.2024 | 10,43 | 10,68 | 10,22 | 10,59 | 2,62% | 416.095,00 |
| 30.05.2024 | 10,46 | 10,52 | 10,29 | 10,32 | -1,62% | 434.574,00 |
| 29.05.2024 | 10,41 | 10,76 | 10,29 | 10,49 | 0,00% | 598.256,00 |
| 28.05.2024 | 10,57 | 10,62 | 10,28 | 10,49 | 0,48% | 391.154,00 |
| 24.05.2024 | 10,21 | 10,44 | 10,12 | 10,44 | 2,45% | 431.829,00 |
| 23.05.2024 | 10,63 | 10,70 | 10,17 | 10,19 | -4,32% | 552.088,00 |
| 22.05.2024 | 10,76 | 10,76 | 10,46 | 10,65 | -1,75% | 573.027,00 |
| 21.05.2024 | 10,78 | 10,90 | 10,72 | 10,84 | 0,18% | 557.529,00 |
| 20.05.2024 | 10,80 | 10,94 | 10,63 | 10,82 | 0,46% | 909.518,00 |
| 17.05.2024 | 10,78 | 10,86 | 10,62 | 10,77 | 0,37% | 623.253,00 |
| 16.05.2024 | 10,75 | 10,77 | 10,53 | 10,73 | -0,28% | 482.646,00 |
| 15.05.2024 | 11,00 | 11,00 | 10,62 | 10,76 | -1,10% | 739.015,00 |
| 14.05.2024 | 10,25 | 10,90 | 10,25 | 10,88 | 7,30% | 897.678,00 |
| 13.05.2024 | 10,22 | 10,26 | 10,09 | 10,14 | -0,59% | 460.960,00 |
| 10.05.2024 | 10,19 | 10,22 | 10,04 | 10,20 | 0,10% | 697.621,00 |
| 09.05.2024 | 9,79 | 10,28 | 9,73 | 10,19 | 4,30% | 847.811,00 |
| 08.05.2024 | 9,84 | 9,94 | 9,49 | 9,77 | -2,20% | 1.217.905,00 |
| 07.05.2024 | 10,05 | 10,62 | 9,52 | 9,99 | 6,17% | 2.788.674,00 |
| 06.05.2024 | 9,13 | 9,43 | 9,13 | 9,41 | 4,31% | 672.103,00 |
| 03.05.2024 | 9,31 | 9,38 | 9,01 | 9,02 | -1,04% | 981.853,00 |
| 02.05.2024 | 9,19 | 9,26 | 9,07 | 9,12 | 0,61% | 548.738,00 |
| 01.05.2024 | 9,11 | 9,29 | 8,97 | 9,06 | -0,11% | 655.933,00 |
| 30.04.2024 | 9,18 | 9,18 | 9,00 | 9,07 | -2,99% | 1.174.551,00 |