4,470$
6,68%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 4,42 | 4,53 | 4,38 | 4,52 | 1,46% | 1.186.523,00 |
| 25.03.2026 | 4,47 | 4,55 | 4,32 | 4,45 | 0,00% | 1.347.533,00 |
| 24.03.2026 | 4,41 | 4,48 | 4,34 | 4,45 | -1,11% | 1.948.645,00 |
| 23.03.2026 | 4,33 | 4,50 | 4,28 | 4,50 | 5,26% | 2.257.000,00 |
| 20.03.2026 | 4,43 | 4,43 | 4,21 | 4,28 | -3,28% | 5.299.382,00 |
| 19.03.2026 | 4,42 | 4,50 | 4,32 | 4,42 | -1,12% | 1.835.947,00 |
| 18.03.2026 | 4,29 | 4,47 | 4,22 | 4,47 | 2,05% | 2.381.334,00 |
| 17.03.2026 | 4,43 | 4,57 | 4,38 | 4,38 | -0,68% | 1.761.507,00 |
| 16.03.2026 | 4,67 | 4,67 | 4,33 | 4,41 | 2,32% | 2.689.648,00 |
| 13.03.2026 | 4,49 | 4,50 | 4,17 | 4,31 | -4,01% | 2.697.807,00 |
| 12.03.2026 | 4,47 | 4,65 | 4,42 | 4,49 | -1,97% | 4.669.264,00 |
| 11.03.2026 | 4,62 | 4,71 | 4,46 | 4,58 | -1,08% | 1.920.924,00 |
| 10.03.2026 | 4,93 | 4,93 | 4,44 | 4,63 | -6,28% | 1.908.378,00 |
| 09.03.2026 | 4,86 | 5,06 | 4,84 | 4,94 | -5,54% | 2.776.747,00 |
| 06.03.2026 | 5,30 | 5,39 | 5,20 | 5,23 | -2,24% | 2.380.757,00 |
| 05.03.2026 | 5,17 | 5,38 | 5,10 | 5,35 | 2,10% | 2.042.957,00 |
| 04.03.2026 | 4,87 | 5,42 | 4,86 | 5,24 | 8,26% | 2.890.720,00 |
| 03.03.2026 | 4,62 | 4,87 | 4,54 | 4,84 | 1,89% | 1.703.570,00 |
| 02.03.2026 | 4,08 | 4,76 | 4,08 | 4,75 | 12,29% | 3.236.078,00 |
| 27.02.2026 | 4,06 | 4,45 | 3,91 | 4,23 | -2,98% | 2.665.754,00 |
| 26.02.2026 | 4,48 | 4,61 | 4,31 | 4,36 | -2,68% | 1.977.598,00 |
| 25.02.2026 | 4,54 | 4,55 | 4,45 | 4,48 | -0,78% | 1.014.092,00 |
| 24.02.2026 | 4,29 | 4,54 | 4,29 | 4,52 | 2,85% | 936.140,00 |
| 20.02.2026 | 4,39 | 4,50 | 4,34 | 4,39 | -0,45% | 1.076.021,00 |
| 19.02.2026 | 4,39 | 4,46 | 4,27 | 4,41 | -1,56% | 1.305.494,00 |
| 18.02.2026 | 4,16 | 4,62 | 4,12 | 4,48 | 7,69% | 3.313.200,00 |
| 17.02.2026 | 4,17 | 4,25 | 4,05 | 4,16 | -0,24% | 2.295.141,00 |
| 13.02.2026 | 4,02 | 4,22 | 4,02 | 4,17 | 4,77% | 1.829.814,00 |
| 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 |