12,190$
0,99%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,02 | 12,30 | 11,82 | 12,19 | 0,99% | 3.252.470,00 |
| 07.08.2025 | 14,58 | 15,11 | 11,94 | 12,07 | -21,16% | 5.000.960,00 |
| 06.08.2025 | 15,63 | 15,66 | 15,16 | 15,31 | -2,05% | 2.614.675,00 |
| 05.08.2025 | 16,11 | 16,18 | 15,50 | 15,63 | -2,07% | 1.348.750,00 |
| 04.08.2025 | 15,39 | 15,96 | 15,31 | 15,96 | 5,42% | 1.044.345,00 |
| 01.08.2025 | 15,30 | 15,37 | 14,79 | 15,14 | -4,54% | 1.439.914,00 |
| 31.07.2025 | 16,36 | 16,63 | 15,83 | 15,86 | -3,47% | 1.145.462,00 |
| 30.07.2025 | 16,26 | 16,82 | 16,12 | 16,43 | 1,05% | 1.275.084,00 |
| 29.07.2025 | 16,34 | 16,45 | 16,12 | 16,26 | -0,43% | 1.372.898,00 |
| 28.07.2025 | 15,77 | 16,34 | 15,65 | 16,33 | 3,49% | 1.522.082,00 |
| 25.07.2025 | 15,82 | 15,88 | 15,54 | 15,78 | 0,13% | 944.828,00 |
| 24.07.2025 | 16,43 | 16,48 | 15,74 | 15,76 | -4,72% | 1.162.979,00 |
| 23.07.2025 | 15,90 | 16,61 | 15,84 | 16,54 | 6,09% | 1.304.201,00 |
| 22.07.2025 | 15,74 | 15,91 | 15,17 | 15,59 | -0,70% | 1.032.621,00 |
| 21.07.2025 | 15,88 | 16,21 | 15,67 | 15,70 | -0,95% | 1.096.750,00 |
| 18.07.2025 | 16,20 | 16,45 | 15,49 | 15,85 | -1,37% | 1.749.320,00 |
| 17.07.2025 | 15,88 | 16,18 | 15,63 | 16,07 | 1,26% | 1.174.178,00 |
| 16.07.2025 | 15,55 | 15,94 | 15,25 | 15,87 | 2,06% | 1.111.401,00 |
| 15.07.2025 | 15,59 | 15,77 | 15,33 | 15,55 | 0,00% | 1.048.525,00 |
| 14.07.2025 | 15,41 | 15,84 | 15,24 | 15,55 | 0,97% | 1.018.834,00 |
| 11.07.2025 | 15,32 | 15,63 | 15,05 | 15,40 | -0,32% | 1.215.990,00 |
| 10.07.2025 | 15,42 | 15,80 | 15,29 | 15,45 | -1,02% | 1.749.123,00 |
| 09.07.2025 | 15,97 | 16,00 | 15,52 | 15,61 | -0,95% | 1.648.327,00 |
| 08.07.2025 | 15,86 | 16,05 | 15,38 | 15,76 | -0,44% | 1.293.900,00 |
| 07.07.2025 | 15,39 | 16,00 | 15,12 | 15,83 | 2,39% | 2.100.399,00 |
| 03.07.2025 | 15,55 | 15,78 | 15,39 | 15,46 | -0,19% | 1.135.263,00 |
| 02.07.2025 | 14,58 | 15,60 | 14,49 | 15,49 | 7,20% | 3.410.336,00 |
| 01.07.2025 | 14,55 | 14,65 | 14,09 | 14,45 | -1,57% | 1.303.902,00 |
| 30.06.2025 | 14,88 | 14,93 | 14,27 | 14,68 | -0,71% | 2.539.195,00 |
| 27.06.2025 | 14,72 | 14,95 | 14,36 | 14,79 | 1,41% | 3.317.215,00 |
| 26.06.2025 | 14,55 | 14,73 | 14,35 | 14,58 | 0,69% | 1.750.787,00 |
| 25.06.2025 | 14,42 | 14,53 | 14,12 | 14,48 | 0,70% | 1.329.663,00 |
| 24.06.2025 | 14,30 | 14,73 | 14,10 | 14,38 | 2,13% | 1.240.990,00 |
| 23.06.2025 | 14,01 | 14,25 | 13,63 | 14,08 | -0,71% | 2.062.015,00 |
| 20.06.2025 | 14,65 | 14,70 | 13,99 | 14,18 | -1,53% | 2.968.466,00 |
| 18.06.2025 | 13,89 | 15,10 | 12,88 | 14,40 | 14,92% | 7.330.640,00 |
| 17.06.2025 | 12,42 | 12,72 | 12,30 | 12,53 | -0,24% | 1.461.408,00 |
| 16.06.2025 | 12,29 | 12,61 | 12,22 | 12,56 | 3,89% | 1.265.379,00 |
| 13.06.2025 | 11,92 | 12,45 | 11,83 | 12,09 | 0,42% | 1.175.131,00 |
| 12.06.2025 | 11,51 | 12,19 | 11,43 | 12,04 | 3,61% | 1.333.031,00 |
| 11.06.2025 | 11,98 | 11,99 | 11,30 | 11,62 | -2,27% | 1.620.622,00 |
| 10.06.2025 | 11,95 | 12,21 | 11,58 | 11,89 | 1,19% | 2.704.167,00 |
| 09.06.2025 | 11,29 | 11,78 | 11,10 | 11,75 | 5,76% | 1.596.632,00 |
| 06.06.2025 | 11,25 | 11,27 | 10,92 | 11,11 | 0,27% | 1.135.612,00 |
| 05.06.2025 | 10,60 | 11,75 | 10,46 | 11,08 | 3,17% | 1.992.574,00 |
| 04.06.2025 | 10,78 | 10,95 | 10,73 | 10,74 | -0,56% | 766.262,00 |
| 03.06.2025 | 10,70 | 10,96 | 10,51 | 10,80 | 0,37% | 1.356.123,00 |
| 02.06.2025 | 10,51 | 10,96 | 10,26 | 10,76 | 1,61% | 1.491.492,00 |
| 30.05.2025 | 10,64 | 10,81 | 10,44 | 10,59 | -1,21% | 1.247.210,00 |
| 29.05.2025 | 10,89 | 10,91 | 10,35 | 10,72 | -0,92% | 1.588.968,00 |
| 28.05.2025 | 10,98 | 11,15 | 10,66 | 10,82 | -2,61% | 1.014.907,00 |
| 27.05.2025 | 10,96 | 11,42 | 10,96 | 11,11 | 2,49% | 1.955.658,00 |
| 23.05.2025 | 12,58 | 12,67 | 10,63 | 10,84 | -15,38% | 4.313.518,00 |
| 22.05.2025 | 12,26 | 13,16 | 12,17 | 12,81 | 5,69% | 4.395.793,00 |
| 21.05.2025 | 12,22 | 12,39 | 12,00 | 12,12 | -1,30% | 1.026.703,00 |
| 20.05.2025 | 12,24 | 12,42 | 12,12 | 12,28 | 0,16% | 942.154,00 |
| 19.05.2025 | 12,36 | 12,45 | 12,18 | 12,26 | -2,39% | 1.105.928,00 |
| 16.05.2025 | 12,35 | 12,78 | 12,15 | 12,56 | 3,12% | 1.469.321,00 |
| 15.05.2025 | 12,03 | 12,50 | 11,96 | 12,18 | -0,08% | 1.136.520,00 |
| 14.05.2025 | 11,83 | 12,22 | 11,40 | 12,19 | 2,78% | 2.041.273,00 |
| 13.05.2025 | 12,24 | 12,40 | 11,63 | 11,86 | -4,05% | 3.482.124,00 |
| 12.05.2025 | 11,60 | 12,90 | 11,41 | 12,36 | 12,36% | 6.920.069,00 |
| 09.05.2025 | 9,52 | 11,34 | 9,38 | 11,00 | 45,31% | 12.444.537,00 |
| 08.05.2025 | 7,60 | 7,69 | 7,46 | 7,57 | 0,53% | 1.341.585,00 |
| 07.05.2025 | 7,64 | 7,73 | 7,50 | 7,53 | 0,13% | 852.160,00 |
| 06.05.2025 | 7,37 | 7,63 | 7,37 | 7,52 | 0,27% | 843.861,00 |
| 05.05.2025 | 7,78 | 7,83 | 7,48 | 7,50 | -3,85% | 874.981,00 |
| 02.05.2025 | 7,67 | 7,93 | 7,64 | 7,80 | 3,04% | 789.084,00 |
| 01.05.2025 | 7,58 | 7,65 | 7,42 | 7,57 | 0,07% | 944.093,00 |
| 30.04.2025 | 7,61 | 7,70 | 7,34 | 7,57 | -2,64% | 1.007.499,00 |
| 29.04.2025 | 7,68 | 7,80 | 7,63 | 7,77 | 0,65% | 944.393,00 |
| 28.04.2025 | 7,61 | 7,89 | 7,60 | 7,72 | 1,31% | 943.623,00 |
| 25.04.2025 | 7,39 | 7,66 | 7,30 | 7,62 | 2,83% | 861.190,00 |
| 24.04.2025 | 6,95 | 7,47 | 6,95 | 7,41 | 6,31% | 1.096.044,00 |
| 23.04.2025 | 7,07 | 7,34 | 6,83 | 6,97 | 1,60% | 2.100.681,00 |
| 22.04.2025 | 6,81 | 7,00 | 6,73 | 6,86 | 1,03% | 1.416.997,00 |
| 21.04.2025 | 6,84 | 6,87 | 6,52 | 6,79 | -2,58% | 2.067.071,00 |
| 17.04.2025 | 6,90 | 7,16 | 6,87 | 6,97 | 1,01% | 998.561,00 |
| 16.04.2025 | 7,12 | 7,23 | 6,86 | 6,90 | -3,09% | 1.202.039,00 |
| 15.04.2025 | 7,11 | 7,33 | 7,09 | 7,12 | 0,14% | 1.077.968,00 |
| 14.04.2025 | 7,27 | 7,41 | 7,06 | 7,11 | 0,42% | 1.117.695,00 |
| 11.04.2025 | 7,09 | 7,27 | 6,87 | 7,08 | -0,56% | 1.035.144,00 |
| 10.04.2025 | 7,45 | 7,50 | 7,04 | 7,12 | -6,92% | 1.341.467,00 |
| 09.04.2025 | 6,44 | 7,83 | 6,44 | 7,65 | 15,54% | 3.773.876,00 |
| 08.04.2025 | 7,34 | 7,44 | 6,48 | 6,62 | -6,63% | 1.950.984,00 |
| 07.04.2025 | 6,96 | 7,92 | 6,71 | 7,09 | -4,58% | 2.274.135,00 |
| 04.04.2025 | 8,00 | 8,05 | 7,14 | 7,43 | -10,21% | 2.577.912,00 |
| 03.04.2025 | 8,26 | 8,50 | 8,13 | 8,28 | -3,67% | 1.559.153,00 |
| 02.04.2025 | 8,25 | 8,60 | 8,25 | 8,59 | 2,02% | 1.640.490,00 |
| 01.04.2025 | 8,62 | 8,73 | 8,22 | 8,42 | -2,32% | 2.296.504,00 |
| 31.03.2025 | 8,45 | 8,76 | 8,39 | 8,62 | 0,12% | 1.337.053,00 |
| 28.03.2025 | 8,84 | 8,90 | 8,40 | 8,61 | -1,15% | 1.477.460,00 |
| 27.03.2025 | 8,65 | 8,96 | 8,55 | 8,71 | 0,11% | 1.476.743,00 |
| 26.03.2025 | 8,74 | 8,97 | 8,51 | 8,70 | 0,93% | 1.783.200,00 |
| 25.03.2025 | 8,22 | 8,70 | 8,19 | 8,62 | 4,87% | 1.987.019,00 |
| 24.03.2025 | 7,48 | 8,36 | 7,45 | 8,22 | 10,93% | 3.250.521,00 |
| 21.03.2025 | 7,60 | 7,65 | 7,15 | 7,41 | -4,02% | 2.390.565,00 |
| 20.03.2025 | 7,70 | 8,27 | 7,68 | 7,72 | 0,26% | 2.632.725,00 |
| 19.03.2025 | 7,05 | 7,74 | 6,91 | 7,70 | 11,11% | 4.755.552,00 |
| 18.03.2025 | 6,43 | 6,95 | 6,20 | 6,93 | 7,11% | 2.260.458,00 |