10,500€
-17,97%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -19,53% | - |
| 07.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 06.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 05.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 04.08.2025 | 12,80 | 13,40 | 12,80 | 13,40 | -0,74% | 2.153,00 |
| 01.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 31.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 30.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 28.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 25.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 24.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 23.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 22.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 17.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 16.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 10.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 08.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 07.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 02.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 01.07.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -0,81% | 80,00 |
| 30.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 27.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 26.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 25.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 24.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 20.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 15,09% | - |
| 18.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 17.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 16.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 13.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 12.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 11.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 10.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | - |
| 09.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 06.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 3,26% | - |
| 05.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 04.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 03.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | - |
| 02.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 30.05.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 29.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 28.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 27.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 26.05.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -15,00% | - |
| 23.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 22.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 21.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 20.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 19.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 15.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 14.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 11,34% | - |
| 12.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 09.05.2025 | 6,60 | 9,70 | 6,60 | 9,70 | 48,09% | - |
| 08.05.2025 | 6,55 | 6,55 | 6,55 | 6,55 | -3,68% | - |
| 07.05.2025 | 6,50 | 6,80 | 6,50 | 6,80 | 5,43% | 12,00 |
| 06.05.2025 | 6,45 | 6,45 | 6,45 | 6,45 | -3,73% | - |
| 05.05.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 2,29% | - |
| 02.05.2025 | 6,55 | 6,55 | 6,55 | 6,55 | -1,50% | - |
| 30.04.2025 | 6,65 | 6,65 | 6,65 | 6,65 | 0,76% | - |
| 29.04.2025 | 6,60 | 6,60 | 6,60 | 6,60 | 1,54% | - |
| 28.04.2025 | 6,50 | 6,50 | 6,50 | 6,50 | 1,56% | - |
| 25.04.2025 | 6,40 | 6,40 | 6,40 | 6,40 | 6,67% | - |
| 24.04.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 0,84% | - |
| 23.04.2025 | 5,95 | 5,95 | 5,95 | 5,95 | 3,48% | - |
| 22.04.2025 | 5,75 | 5,75 | 5,75 | 5,75 | -3,36% | - |
| 17.04.2025 | 5,95 | 5,95 | 5,95 | 5,95 | -1,65% | - |
| 16.04.2025 | 6,05 | 6,05 | 6,05 | 6,05 | -0,82% | - |
| 15.04.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 14.04.2025 | 6,10 | 6,10 | 6,10 | 6,10 | -1,61% | - |
| 11.04.2025 | 6,20 | 6,20 | 6,20 | 6,20 | -8,82% | - |
| 10.04.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 18,26% | - |
| 09.04.2025 | 5,75 | 5,75 | 5,75 | 5,75 | -9,45% | - |
| 08.04.2025 | 6,35 | 6,35 | 6,35 | 6,35 | 0,00% | - |
| 07.04.2025 | 6,35 | 6,35 | 6,35 | 6,35 | -13,01% | - |
| 04.04.2025 | 7,30 | 7,30 | 7,30 | 7,30 | -2,67% | - |
| 03.04.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -1,32% | - |
| 02.04.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -2,56% | - |
| 01.04.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,65% | - |
| 31.03.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -1,90% | - |
| 28.03.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 0,00% | - |
| 27.03.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 1,28% | - |
| 26.03.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 4,70% | - |
| 25.03.2025 | 7,45 | 7,45 | 7,45 | 7,45 | 11,19% | - |
| 24.03.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -3,60% | - |
| 21.03.2025 | 6,95 | 6,95 | 6,95 | 6,95 | 0,72% | - |
| 20.03.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 11,29% | - |
| 19.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 7,83% | - |