4,170$
4,77%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,02 | 4,22 | 4,02 | 4,17 | 4,77% | 1.827.237,00 |
| 12.02.2026 | 3,92 | 4,02 | 3,85 | 3,98 | 1,92% | 1.395.834,00 |
| 11.02.2026 | 4,15 | 4,15 | 3,85 | 3,91 | -4,87% | 1.826.660,00 |
| 10.02.2026 | 4,17 | 4,30 | 4,11 | 4,11 | -2,03% | 1.010.575,00 |
| 09.02.2026 | 4,15 | 4,27 | 4,04 | 4,19 | 0,00% | 1.288.122,00 |
| 06.02.2026 | 3,96 | 4,19 | 3,91 | 4,19 | 6,62% | 1.354.802,00 |
| 05.02.2026 | 4,16 | 4,25 | 3,90 | 3,93 | -4,84% | 1.838.240,00 |
| 04.02.2026 | 4,24 | 4,44 | 4,11 | 4,13 | -2,39% | 1.837.543,00 |
| 03.02.2026 | 4,44 | 4,50 | 4,08 | 4,23 | -4,92% | 2.458.173,00 |
| 02.02.2026 | 4,56 | 4,61 | 4,43 | 4,45 | -3,05% | 1.300.105,00 |
| 30.01.2026 | 4,49 | 4,68 | 4,49 | 4,59 | 1,21% | 1.444.206,00 |
| 29.01.2026 | 4,54 | 4,61 | 4,48 | 4,54 | -0,11% | 1.643.067,00 |
| 28.01.2026 | 4,68 | 4,70 | 4,50 | 4,54 | -2,99% | 1.880.155,00 |
| 27.01.2026 | 4,55 | 4,69 | 4,54 | 4,68 | 2,63% | 927.005,00 |
| 26.01.2026 | 4,88 | 4,88 | 4,52 | 4,56 | -7,88% | 1.872.080,00 |
| 22.01.2026 | 4,87 | 5,02 | 4,85 | 4,95 | 2,91% | 1.376.505,00 |
| 21.01.2026 | 4,85 | 4,90 | 4,65 | 4,81 | -0,82% | 1.450.487,00 |
| 20.01.2026 | 4,70 | 4,87 | 4,60 | 4,85 | 1,04% | 2.344.442,00 |
| 16.01.2026 | 4,73 | 4,81 | 4,56 | 4,80 | 0,42% | 3.027.855,00 |
| 15.01.2026 | 4,84 | 4,86 | 4,74 | 4,78 | -1,24% | 1.507.470,00 |
| 14.01.2026 | 4,92 | 4,95 | 4,77 | 4,84 | -2,02% | 2.286.873,00 |
| 13.01.2026 | 5,22 | 5,30 | 4,94 | 4,94 | -5,36% | 2.249.247,00 |
| 12.01.2026 | 5,25 | 5,34 | 5,11 | 5,22 | -0,38% | 1.951.545,00 |
| 09.01.2026 | 5,11 | 5,26 | 5,01 | 5,24 | 3,15% | 1.855.908,00 |
| 08.01.2026 | 4,70 | 5,30 | 4,68 | 5,08 | 8,09% | 6.396.144,00 |
| 07.01.2026 | 4,93 | 4,96 | 4,58 | 4,70 | -4,47% | 3.416.254,00 |
| 06.01.2026 | 4,93 | 4,94 | 4,73 | 4,92 | -0,61% | 2.490.796,00 |
| 05.01.2026 | 4,80 | 5,15 | 4,80 | 4,95 | 3,99% | 3.012.863,00 |
| 02.01.2026 | 4,74 | 4,88 | 4,67 | 4,76 | 2,15% | 2.085.825,00 |
| 31.12.2025 | 4,80 | 4,80 | 4,60 | 4,66 | -1,48% | 1.953.904,00 |
| 30.12.2025 | 4,64 | 4,77 | 4,63 | 4,73 | 1,07% | 1.311.963,00 |
| 29.12.2025 | 4,58 | 4,79 | 4,55 | 4,68 | 1,52% | 2.572.042,00 |
| 26.12.2025 | 4,56 | 4,63 | 4,44 | 4,61 | 0,00% | 2.268.418,00 |
| 24.12.2025 | 4,59 | 4,63 | 4,53 | 4,61 | 0,44% | 1.342.499,00 |
| 23.12.2025 | 4,67 | 4,71 | 4,53 | 4,59 | -2,34% | 3.272.565,00 |
| 22.12.2025 | 4,57 | 4,81 | 4,55 | 4,70 | 3,75% | 3.855.849,00 |
| 19.12.2025 | 4,65 | 4,75 | 4,49 | 4,53 | -2,01% | 6.089.110,00 |
| 18.12.2025 | 4,73 | 4,85 | 4,61 | 4,62 | -1,43% | 4.684.300,00 |
| 17.12.2025 | 5,04 | 5,08 | 4,57 | 4,69 | 0,00% | 6.068.926,00 |
| 16.12.2025 | 4,88 | 4,97 | 4,67 | 4,69 | -4,48% | 3.357.365,00 |
| 15.12.2025 | 5,12 | 5,19 | 4,89 | 4,91 | -3,54% | 4.154.534,00 |
| 12.12.2025 | 5,65 | 5,69 | 5,08 | 5,09 | -9,91% | 4.741.675,00 |
| 11.12.2025 | 5,60 | 5,87 | 5,50 | 5,65 | 0,71% | 8.484.055,00 |
| 10.12.2025 | 5,43 | 5,69 | 5,30 | 5,61 | 2,75% | 6.459.119,00 |
| 09.12.2025 | 6,72 | 6,72 | 5,20 | 5,46 | -18,99% | 11.390.614,00 |
| 08.12.2025 | 7,10 | 7,16 | 6,53 | 6,74 | -4,53% | 9.957.486,00 |
| 05.12.2025 | 7,03 | 7,27 | 7,02 | 7,06 | 0,43% | 1.283.098,00 |
| 04.12.2025 | 6,94 | 7,08 | 6,90 | 7,03 | 1,30% | 1.628.121,00 |
| 03.12.2025 | 6,79 | 6,99 | 6,75 | 6,94 | 2,66% | 989.386,00 |
| 02.12.2025 | 6,94 | 6,95 | 6,75 | 6,76 | -2,03% | 1.253.224,00 |
| 01.12.2025 | 7,01 | 7,05 | 6,79 | 6,90 | -3,50% | 1.422.733,00 |
| 28.11.2025 | 7,10 | 7,18 | 7,02 | 7,15 | 0,99% | 652.526,00 |
| 26.11.2025 | 7,14 | 7,19 | 6,99 | 7,08 | -0,56% | 1.184.168,00 |
| 25.11.2025 | 7,05 | 7,14 | 7,00 | 7,12 | 1,71% | 1.271.126,00 |
| 24.11.2025 | 7,03 | 7,16 | 6,95 | 7,00 | 3,86% | 1.407.805,00 |
| 20.11.2025 | 7,06 | 7,15 | 6,70 | 6,74 | -3,16% | 1.508.225,00 |
| 19.11.2025 | 7,28 | 7,76 | 6,94 | 6,96 | 2,35% | 2.305.575,00 |
| 18.11.2025 | 6,79 | 6,97 | 6,77 | 6,80 | -1,02% | 1.118.797,00 |
| 17.11.2025 | 7,09 | 7,22 | 6,86 | 6,87 | -3,78% | 1.541.901,00 |
| 13.11.2025 | 7,17 | 7,25 | 7,03 | 7,14 | -1,72% | 1.768.893,00 |
| 12.11.2025 | 7,38 | 7,52 | 7,17 | 7,27 | -1,82% | 1.667.888,00 |
| 11.11.2025 | 7,62 | 7,64 | 7,35 | 7,40 | -2,63% | 1.594.351,00 |
| 10.11.2025 | 7,80 | 7,94 | 7,43 | 7,60 | -0,59% | 1.558.617,00 |
| 07.11.2025 | 7,54 | 7,82 | 7,36 | 7,65 | 0,39% | 1.892.688,00 |
| 06.11.2025 | 7,57 | 7,93 | 6,57 | 7,62 | -13,07% | 3.805.105,00 |
| 05.11.2025 | 8,75 | 8,91 | 8,68 | 8,76 | 0,23% | 1.576.116,00 |
| 04.11.2025 | 8,68 | 8,95 | 8,65 | 8,74 | -0,68% | 1.238.551,00 |
| 03.11.2025 | 9,01 | 9,01 | 8,66 | 8,80 | -3,30% | 1.368.009,00 |
| 31.10.2025 | 8,74 | 9,25 | 8,66 | 9,10 | 3,17% | 1.408.522,00 |
| 30.10.2025 | 8,80 | 8,89 | 8,65 | 8,82 | 1,26% | 1.691.281,00 |
| 29.10.2025 | 9,44 | 9,46 | 8,59 | 8,71 | -7,73% | 1.325.117,00 |
| 28.10.2025 | 9,37 | 9,57 | 9,31 | 9,44 | 0,43% | 823.181,00 |
| 27.10.2025 | 9,93 | 9,93 | 9,04 | 9,40 | -3,79% | 1.605.617,00 |
| 24.10.2025 | 9,78 | 9,90 | 9,55 | 9,77 | 1,24% | 967.446,00 |
| 23.10.2025 | 9,34 | 9,68 | 9,25 | 9,65 | 3,43% | 1.064.979,00 |
| 22.10.2025 | 9,25 | 9,48 | 9,08 | 9,33 | 0,00% | 926.860,00 |
| 21.10.2025 | 9,07 | 9,37 | 9,03 | 9,33 | 2,30% | 1.333.662,00 |
| 20.10.2025 | 9,02 | 9,17 | 8,86 | 9,12 | 2,70% | 1.174.005,00 |
| 17.10.2025 | 8,99 | 9,17 | 8,75 | 8,88 | -2,20% | 1.151.916,00 |
| 16.10.2025 | 9,55 | 9,68 | 9,04 | 9,08 | -4,32% | 1.500.026,00 |
| 15.10.2025 | 9,67 | 9,79 | 9,38 | 9,49 | -1,04% | 1.139.008,00 |
| 14.10.2025 | 8,82 | 9,83 | 8,78 | 9,59 | 7,75% | 1.629.437,00 |
| 13.10.2025 | 9,07 | 9,15 | 8,72 | 8,90 | 0,00% | 1.414.166,00 |
| 10.10.2025 | 9,07 | 9,29 | 8,69 | 8,90 | -1,55% | 1.189.943,00 |
| 09.10.2025 | 9,17 | 9,45 | 9,02 | 9,04 | -1,53% | 1.642.166,00 |
| 08.10.2025 | 8,84 | 9,19 | 8,80 | 9,18 | 5,03% | 1.302.580,00 |
| 07.10.2025 | 8,88 | 8,95 | 8,63 | 8,74 | -1,35% | 1.812.845,00 |
| 06.10.2025 | 8,73 | 8,88 | 8,56 | 8,86 | 2,90% | 1.460.042,00 |
| 02.10.2025 | 8,28 | 8,80 | 8,28 | 8,61 | 2,99% | 2.074.397,00 |
| 01.10.2025 | 8,55 | 8,58 | 8,30 | 8,36 | -2,73% | 1.772.757,00 |
| 30.09.2025 | 8,55 | 8,61 | 8,42 | 8,60 | 1,12% | 1.903.304,00 |
| 29.09.2025 | 9,10 | 9,19 | 8,47 | 8,50 | -6,75% | 2.542.283,00 |
| 26.09.2025 | 8,62 | 9,40 | 8,61 | 9,12 | 4,77% | 2.243.099,00 |
| 25.09.2025 | 8,41 | 9,09 | 8,41 | 8,70 | 2,11% | 2.389.606,00 |
| 24.09.2025 | 8,83 | 8,85 | 8,42 | 8,52 | -4,80% | 3.300.986,00 |
| 23.09.2025 | 9,03 | 9,29 | 8,91 | 8,95 | -0,67% | 1.872.893,00 |
| 22.09.2025 | 8,91 | 9,06 | 8,76 | 9,01 | 1,46% | 2.213.315,00 |
| 19.09.2025 | 9,01 | 9,12 | 8,79 | 8,88 | -1,33% | 7.000.847,00 |
| 18.09.2025 | 9,00 | 9,11 | 8,75 | 9,00 | 0,00% | 2.379.699,00 |
| 17.09.2025 | 9,26 | 9,29 | 8,80 | 9,00 | -3,95% | 2.567.693,00 |