2,660$
1,53%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,62 | 2,75 | 2,59 | 2,66 | 1,53% | 2.472.103,00 |
| 18.08.2026 | 2,66 | 2,71 | 2,61 | 2,62 | -3,14% | 1.232.269,00 |
| 17.08.2026 | 2,80 | 2,82 | 2,65 | 2,71 | -4,25% | 1.476.899,00 |
| 14.08.2026 | 2,78 | 2,86 | 2,76 | 2,83 | 2,17% | 1.225.642,00 |
| 13.08.2026 | 2,83 | 2,86 | 2,74 | 2,77 | -2,12% | 2.059.769,00 |
| 12.08.2026 | 2,95 | 2,95 | 2,77 | 2,83 | -2,25% | 1.965.428,00 |
| 11.08.2026 | 3,20 | 3,21 | 2,86 | 2,89 | -8,83% | 2.040.476,00 |
| 10.08.2026 | 3,59 | 3,63 | 3,14 | 3,17 | -12,79% | 2.316.251,00 |
| 07.08.2026 | 3,65 | 3,70 | 3,47 | 3,64 | 0,00% | 2.386.524,00 |
| 06.08.2026 | 3,38 | 3,89 | 3,37 | 3,64 | -18,50% | 3.571.189,00 |
| 05.08.2026 | 4,62 | 4,64 | 4,43 | 4,46 | -4,39% | 1.635.376,00 |
| 04.08.2026 | 4,55 | 4,72 | 4,50 | 4,67 | 3,78% | 1.221.211,00 |
| 03.08.2026 | 4,25 | 4,57 | 4,23 | 4,50 | 7,15% | 1.734.051,00 |
| 31.07.2026 | 4,11 | 4,20 | 3,92 | 4,20 | 1,45% | 1.908.587,00 |
| 30.07.2026 | 3,84 | 4,14 | 3,84 | 4,14 | 6,57% | 985.501,00 |
| 29.07.2026 | 4,07 | 4,07 | 3,77 | 3,88 | -4,90% | 1.703.064,00 |
| 28.07.2026 | 3,99 | 4,09 | 3,94 | 4,08 | 2,26% | 1.533.567,00 |
| 27.07.2026 | 3,86 | 4,10 | 3,84 | 3,99 | 4,59% | 2.049.281,00 |
| 24.07.2026 | 3,79 | 3,93 | 3,78 | 3,82 | 0,66% | 1.198.393,00 |
| 23.07.2026 | 3,68 | 3,84 | 3,63 | 3,79 | 2,02% | 1.571.733,00 |
| 22.07.2026 | 3,60 | 3,77 | 3,58 | 3,72 | 3,19% | 1.227.948,00 |
| 21.07.2026 | 3,46 | 3,67 | 3,46 | 3,60 | 2,56% | 1.153.957,00 |
| 20.07.2026 | 3,53 | 3,60 | 3,50 | 3,51 | -1,96% | 788.546,00 |
| 17.07.2026 | 3,53 | 3,69 | 3,50 | 3,58 | 0,85% | 771.442,00 |
| 16.07.2026 | 3,53 | 3,57 | 3,42 | 3,55 | 0,00% | 1.519.397,00 |
| 15.07.2026 | 3,43 | 3,64 | 3,43 | 3,55 | 2,60% | 955.772,00 |
| 14.07.2026 | 3,56 | 3,68 | 3,46 | 3,46 | -2,54% | 968.559,00 |
| 13.07.2026 | 3,60 | 3,69 | 3,43 | 3,55 | -2,20% | 1.865.271,00 |
| 10.07.2026 | 3,65 | 3,68 | 3,51 | 3,63 | 0,83% | 1.143.360,00 |
| 09.07.2026 | 3,51 | 3,63 | 3,48 | 3,60 | 1,69% | 1.609.979,00 |
| 08.07.2026 | 3,49 | 3,60 | 3,45 | 3,54 | -0,28% | 1.723.809,00 |
| 07.07.2026 | 3,88 | 3,98 | 3,54 | 3,55 | -7,43% | 1.667.034,00 |
| 06.07.2026 | 3,63 | 3,89 | 3,61 | 3,84 | 7,42% | 1.598.738,00 |
| 02.07.2026 | 3,53 | 3,72 | 3,44 | 3,57 | 3,18% | 1.940.926,00 |
| 01.07.2026 | 3,10 | 3,57 | 3,10 | 3,46 | 11,61% | 2.384.105,00 |
| 30.06.2026 | 3,06 | 3,15 | 3,02 | 3,10 | 0,65% | 1.865.192,00 |
| 29.06.2026 | 3,18 | 3,27 | 3,08 | 3,08 | -2,53% | 2.117.242,00 |
| 26.06.2026 | 3,09 | 3,23 | 3,09 | 3,16 | 0,64% | 3.337.677,00 |
| 25.06.2026 | 3,24 | 3,28 | 3,13 | 3,14 | -3,98% | 1.800.250,00 |
| 24.06.2026 | 3,34 | 3,40 | 3,24 | 3,27 | -2,10% | 2.078.583,00 |
| 23.06.2026 | 3,30 | 3,38 | 3,27 | 3,34 | 0,75% | 1.617.646,00 |
| 22.06.2026 | 3,44 | 3,48 | 3,23 | 3,32 | -2,79% | 2.403.776,00 |
| 18.06.2026 | 3,54 | 3,55 | 3,26 | 3,41 | -2,57% | 14.463.023,00 |
| 17.06.2026 | 3,54 | 3,75 | 3,50 | 3,50 | -2,64% | 1.865.783,00 |
| 16.06.2026 | 3,63 | 3,71 | 3,52 | 3,60 | -0,69% | 1.979.781,00 |
| 15.06.2026 | 3,70 | 3,82 | 3,56 | 3,62 | -1,23% | 1.847.179,00 |
| 12.06.2026 | 3,66 | 3,72 | 3,49 | 3,67 | 0,83% | 2.286.321,00 |
| 11.06.2026 | 3,41 | 3,69 | 3,40 | 3,64 | 6,91% | 1.882.141,00 |
| 10.06.2026 | 3,34 | 3,45 | 3,29 | 3,40 | 0,74% | 1.939.302,00 |
| 09.06.2026 | 3,48 | 3,56 | 3,33 | 3,38 | -2,32% | 1.812.675,00 |
| 08.06.2026 | 3,78 | 3,78 | 3,30 | 3,46 | -9,08% | 3.267.320,00 |
| 05.06.2026 | 4,09 | 4,12 | 3,77 | 3,80 | -7,65% | 2.041.308,00 |
| 04.06.2026 | 4,02 | 4,23 | 4,02 | 4,12 | 4,57% | 1.083.683,00 |
| 03.06.2026 | 4,32 | 4,34 | 3,92 | 3,94 | -9,95% | 1.697.931,00 |
| 02.06.2026 | 4,28 | 4,44 | 4,26 | 4,37 | 0,46% | 1.308.137,00 |
| 01.06.2026 | 4,50 | 4,64 | 4,31 | 4,35 | -4,61% | 1.904.603,00 |
| 29.05.2026 | 4,71 | 4,74 | 4,32 | 4,56 | -4,50% | 2.447.370,00 |
| 28.05.2026 | 4,69 | 4,85 | 4,64 | 4,78 | 1,81% | 1.435.940,00 |
| 27.05.2026 | 4,45 | 4,75 | 4,45 | 4,69 | 5,75% | 1.452.519,00 |
| 26.05.2026 | 4,37 | 4,82 | 4,36 | 4,44 | 2,42% | 1.930.367,00 |
| 22.05.2026 | 4,05 | 4,34 | 4,03 | 4,33 | 8,25% | 1.649.510,00 |
| 21.05.2026 | 3,96 | 4,06 | 3,81 | 4,00 | -1,96% | 1.422.434,00 |
| 20.05.2026 | 4,09 | 4,13 | 4,03 | 4,08 | 0,00% | 960.892,00 |
| 19.05.2026 | 4,05 | 4,21 | 4,02 | 4,08 | 1,75% | 1.327.829,00 |
| 18.05.2026 | 3,88 | 4,08 | 3,87 | 4,01 | 3,35% | 1.539.446,00 |
| 15.05.2026 | 4,06 | 4,10 | 3,82 | 3,88 | -4,32% | 1.719.616,00 |
| 14.05.2026 | 4,17 | 4,24 | 4,05 | 4,06 | -2,41% | 1.122.751,00 |
| 13.05.2026 | 4,13 | 4,26 | 4,10 | 4,16 | -0,84% | 1.090.102,00 |
| 12.05.2026 | 4,18 | 4,29 | 4,08 | 4,19 | -0,36% | 1.564.731,00 |
| 11.05.2026 | 4,33 | 4,36 | 4,03 | 4,21 | -4,43% | 1.496.219,00 |
| 08.05.2026 | 4,67 | 4,67 | 4,14 | 4,40 | -5,78% | 1.876.525,00 |
| 07.05.2026 | 4,56 | 5,00 | 4,43 | 4,67 | 8,35% | 2.641.720,00 |
| 06.05.2026 | 4,33 | 4,49 | 4,30 | 4,31 | 0,47% | 1.485.157,00 |
| 05.05.2026 | 4,35 | 4,37 | 4,21 | 4,29 | -1,38% | 924.695,00 |
| 04.05.2026 | 4,44 | 4,63 | 4,35 | 4,35 | -2,68% | 1.311.248,00 |
| 01.05.2026 | 4,21 | 4,48 | 4,10 | 4,47 | 6,68% | 1.598.757,00 |
| 30.04.2026 | 4,00 | 4,22 | 4,00 | 4,19 | 5,54% | 1.339.716,00 |
| 29.04.2026 | 4,05 | 4,06 | 3,90 | 3,97 | -1,73% | 1.263.149,00 |
| 28.04.2026 | 4,08 | 4,15 | 3,88 | 4,04 | -0,25% | 1.412.870,00 |
| 27.04.2026 | 4,03 | 4,12 | 3,92 | 4,05 | 0,25% | 1.855.691,00 |
| 24.04.2026 | 4,28 | 4,29 | 4,03 | 4,04 | -6,70% | 1.152.579,00 |
| 23.04.2026 | 4,37 | 4,49 | 4,27 | 4,33 | -2,26% | 1.061.633,00 |
| 22.04.2026 | 4,64 | 4,64 | 4,41 | 4,43 | -4,42% | 1.129.456,00 |
| 21.04.2026 | 4,92 | 4,97 | 4,62 | 4,64 | -5,79% | 2.251.893,00 |
| 20.04.2026 | 4,91 | 5,10 | 4,89 | 4,92 | -0,91% | 1.309.496,00 |
| 17.04.2026 | 4,92 | 5,12 | 4,85 | 4,97 | 2,90% | 1.215.612,00 |
| 16.04.2026 | 4,74 | 4,88 | 4,72 | 4,83 | 2,01% | 1.076.244,00 |
| 15.04.2026 | 4,72 | 4,80 | 4,61 | 4,73 | 1,07% | 1.052.874,00 |
| 14.04.2026 | 4,56 | 4,74 | 4,44 | 4,68 | 3,77% | 1.350.167,00 |
| 13.04.2026 | 4,58 | 4,62 | 4,46 | 4,51 | -1,10% | 969.321,00 |
| 10.04.2026 | 4,58 | 4,74 | 4,32 | 4,56 | -1,08% | 1.632.778,00 |
| 09.04.2026 | 4,16 | 4,61 | 4,14 | 4,61 | 10,02% | 2.453.336,00 |
| 08.04.2026 | 4,42 | 4,45 | 4,16 | 4,19 | -0,24% | 1.358.831,00 |
| 07.04.2026 | 4,09 | 4,25 | 4,07 | 4,20 | 0,96% | 1.120.582,00 |
| 06.04.2026 | 4,06 | 4,24 | 4,00 | 4,16 | 0,97% | 1.163.013,00 |
| 02.04.2026 | 3,95 | 4,13 | 3,91 | 4,12 | 2,49% | 1.481.059,00 |
| 01.04.2026 | 4,08 | 4,16 | 3,94 | 4,02 | 0,00% | 1.509.541,00 |
| 31.03.2026 | 4,12 | 4,21 | 3,92 | 4,02 | -2,07% | 1.891.214,00 |
| 30.03.2026 | 4,29 | 4,31 | 4,02 | 4,11 | -4,98% | 2.215.117,00 |
| 27.03.2026 | 4,51 | 4,55 | 4,32 | 4,32 | -4,32% | 1.747.978,00 |