1,980€
1,28%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 1,53% | - |
| 29.09.2026 | 1,95 | 1,96 | 1,95 | 1,96 | -2,49% | - |
| 28.09.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -1,23% | - |
| 25.09.2026 | 2,01 | 2,07 | 1,98 | 2,03 | 0,00% | - |
| 24.09.2026 | 2,03 | 2,03 | 2,02 | 2,03 | -8,56% | - |
| 23.09.2026 | 2,16 | 2,22 | 2,16 | 2,22 | 1,37% | 1.147,00 |
| 22.09.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -0,45% | - |
| 18.09.2026 | 2,19 | 2,21 | 2,19 | 2,20 | -2,65% | - |
| 17.09.2026 | 2,23 | 2,27 | 2,22 | 2,26 | 1,35% | - |
| 16.09.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -3,04% | - |
| 15.09.2026 | 2,31 | 2,31 | 2,30 | 2,30 | 1,32% | - |
| 14.09.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 0,44% | - |
| 11.09.2026 | 2,29 | 2,29 | 2,23 | 2,26 | 0,89% | - |
| 10.09.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -5,49% | - |
| 09.09.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -2,87% | - |
| 08.09.2026 | 2,43 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 07.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 0,41% | - |
| 04.09.2026 | 2,28 | 2,43 | 2,23 | 2,43 | 10,96% | - |
| 03.09.2026 | 2,18 | 2,21 | 2,17 | 2,19 | -1,35% | - |
| 02.09.2026 | 2,23 | 2,23 | 2,20 | 2,22 | 1,37% | - |
| 01.09.2026 | 2,17 | 2,19 | 2,17 | 2,19 | -6,41% | - |
| 31.08.2026 | 2,34 | 2,35 | 2,34 | 2,34 | -2,90% | - |
| 28.08.2026 | 2,33 | 2,47 | 2,33 | 2,41 | -1,23% | - |
| 27.08.2026 | 2,46 | 2,47 | 2,44 | 2,44 | 4,27% | - |
| 26.08.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 5,88% | - |
| 25.08.2026 | 2,20 | 2,23 | 2,20 | 2,21 | -4,74% | - |
| 24.08.2026 | 2,31 | 2,32 | 2,29 | 2,32 | 2,20% | - |
| 21.08.2026 | 2,25 | 2,27 | 2,25 | 2,27 | -0,44% | - |
| 20.08.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 19.08.2026 | 2,28 | 2,35 | 2,23 | 2,27 | -2,16% | - |
| 18.08.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -5,31% | - |
| 17.08.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 1,66% | - |
| 14.08.2026 | 2,41 | 2,47 | 2,39 | 2,41 | -2,03% | - |
| 13.08.2026 | 2,48 | 2,48 | 2,45 | 2,46 | -0,40% | - |
| 12.08.2026 | 2,55 | 2,56 | 2,45 | 2,47 | -11,47% | - |
| 11.08.2026 | 2,75 | 2,79 | 2,75 | 2,79 | -5,42% | - |
| 10.08.2026 | 3,15 | 3,18 | 2,95 | 2,95 | -5,14% | - |
| 07.08.2026 | 3,15 | 3,24 | 2,99 | 3,11 | -2,51% | - |
| 06.08.2026 | 3,86 | 3,92 | 2,97 | 3,19 | -18,41% | - |
| 05.08.2026 | 4,06 | 4,11 | 3,85 | 3,91 | -0,76% | - |
| 04.08.2026 | 3,92 | 3,96 | 3,86 | 3,94 | 1,29% | 100,00 |
| 03.08.2026 | 3,64 | 3,97 | 3,61 | 3,89 | 11,46% | - |
| 31.07.2026 | 3,61 | 3,65 | 3,41 | 3,49 | 2,65% | - |
| 30.07.2026 | 3,38 | 3,41 | 3,38 | 3,40 | 2,10% | - |
| 29.07.2026 | 3,57 | 3,58 | 3,31 | 3,33 | -5,67% | - |
| 28.07.2026 | 3,51 | 3,58 | 3,47 | 3,53 | 6,01% | - |
| 27.07.2026 | 3,30 | 3,37 | 3,30 | 3,33 | -0,89% | - |
| 24.07.2026 | 3,31 | 3,46 | 3,30 | 3,36 | 2,75% | - |
| 23.07.2026 | 3,25 | 3,30 | 3,19 | 3,27 | -0,61% | - |
| 22.07.2026 | 3,15 | 3,31 | 3,11 | 3,29 | 4,44% | - |
| 21.07.2026 | 3,09 | 3,17 | 3,06 | 3,15 | 0,64% | - |
| 20.07.2026 | 3,13 | 3,14 | 3,13 | 3,13 | 0,97% | - |
| 17.07.2026 | 3,08 | 3,10 | 3,07 | 3,10 | -0,32% | - |
| 16.07.2026 | 3,10 | 3,13 | 3,10 | 3,11 | -1,89% | - |
| 15.07.2026 | 3,03 | 3,17 | 2,99 | 3,17 | -0,31% | - |
| 13.07.2026 | 3,18 | 3,18 | 3,16 | 3,18 | 1,60% | - |
| 10.07.2026 | 3,16 | 3,23 | 3,07 | 3,13 | 0,32% | - |
| 09.07.2026 | 3,11 | 3,12 | 3,11 | 3,12 | -0,32% | - |
| 08.07.2026 | 3,11 | 3,15 | 3,03 | 3,13 | -6,57% | 157,00 |
| 07.07.2026 | 3,35 | 3,35 | 3,34 | 3,35 | 8,06% | - |
| 06.07.2026 | 3,11 | 3,12 | 3,10 | 3,10 | -0,64% | - |
| 03.07.2026 | 3,12 | 3,12 | 3,10 | 3,12 | 0,97% | - |
| 02.07.2026 | 3,05 | 3,13 | 3,03 | 3,09 | 3,34% | - |
| 01.07.2026 | 2,71 | 2,99 | 2,70 | 2,99 | 10,33% | - |
| 30.06.2026 | 2,70 | 2,72 | 2,70 | 2,71 | -3,21% | - |
| 29.06.2026 | 2,79 | 2,81 | 2,79 | 2,80 | 1,82% | - |
| 26.06.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -4,51% | - |
| 25.06.2026 | 2,90 | 2,90 | 2,87 | 2,88 | -2,70% | - |
| 24.06.2026 | 2,93 | 2,96 | 2,93 | 2,96 | 2,78% | - |
| 23.06.2026 | 2,89 | 2,90 | 2,88 | 2,88 | -7,40% | - |
| 22.06.2026 | 2,98 | 3,12 | 2,98 | 3,11 | 0,32% | - |
| 19.06.2026 | 2,98 | 3,11 | 2,98 | 3,10 | 0,98% | - |
| 18.06.2026 | 3,04 | 3,07 | 3,04 | 3,07 | -2,54% | - |
| 17.06.2026 | 3,09 | 3,15 | 3,03 | 3,15 | 1,29% | - |
| 16.06.2026 | 3,12 | 3,13 | 3,11 | 3,11 | -2,20% | - |
| 15.06.2026 | 3,17 | 3,19 | 3,15 | 3,18 | -0,62% | - |
| 12.06.2026 | 3,13 | 3,20 | 3,13 | 3,20 | 8,47% | - |
| 11.06.2026 | 2,94 | 2,99 | 2,94 | 2,95 | 1,03% | - |
| 10.06.2026 | 2,91 | 2,98 | 2,89 | 2,92 | -2,99% | - |
| 09.06.2026 | 2,99 | 3,07 | 2,94 | 3,01 | -0,66% | - |
| 08.06.2026 | 3,34 | 3,37 | 2,97 | 3,03 | -14,65% | - |
| 05.06.2026 | 3,57 | 3,57 | 3,55 | 3,55 | 4,11% | - |
| 04.06.2026 | 3,39 | 3,44 | 3,38 | 3,41 | -9,79% | - |
| 03.06.2026 | 3,76 | 3,78 | 3,76 | 3,78 | 2,44% | - |
| 02.06.2026 | 3,74 | 3,78 | 3,65 | 3,69 | -5,87% | - |
| 01.06.2026 | 3,90 | 3,92 | 3,87 | 3,92 | -4,62% | - |
| 29.05.2026 | 4,12 | 4,12 | 4,11 | 4,11 | 0,98% | - |
| 28.05.2026 | 4,08 | 4,08 | 4,06 | 4,07 | 6,82% | - |
| 27.05.2026 | 3,81 | 3,85 | 3,81 | 3,81 | 1,06% | - |
| 26.05.2026 | 3,79 | 3,82 | 3,69 | 3,77 | 0,80% | - |
| 25.05.2026 | 3,73 | 3,75 | 3,72 | 3,74 | 6,86% | - |
| 22.05.2026 | 3,44 | 3,50 | 3,44 | 3,50 | 0,00% | - |
| 21.05.2026 | 3,51 | 3,51 | 3,50 | 3,50 | -0,28% | - |
| 20.05.2026 | 3,52 | 3,52 | 3,51 | 3,51 | 2,03% | - |
| 19.05.2026 | 3,45 | 3,45 | 3,43 | 3,44 | 3,93% | - |
| 18.05.2026 | 3,34 | 3,34 | 3,31 | 3,31 | -6,23% | - |
| 15.05.2026 | 3,51 | 3,53 | 3,43 | 3,53 | -1,67% | - |
| 14.05.2026 | 3,55 | 3,59 | 3,52 | 3,59 | 0,56% | - |
| 12.05.2026 | 3,57 | 3,65 | 3,47 | 3,57 | -4,55% | - |
| 11.05.2026 | 3,73 | 3,74 | 3,73 | 3,74 | -7,20% | - |