10,300€
-21,97%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,60 | 10,75 | 10,15 | 10,45 | 1,46% | - |
| 07.08.2025 | 13,25 | 13,90 | 10,25 | 10,30 | -21,67% | - |
| 06.08.2025 | 13,55 | 13,75 | 13,05 | 13,15 | -2,23% | - |
| 05.08.2025 | 13,80 | 14,20 | 13,45 | 13,45 | -2,18% | - |
| 04.08.2025 | 13,15 | 13,75 | 13,15 | 13,75 | 4,56% | - |
| 01.08.2025 | 13,80 | 13,80 | 12,75 | 13,15 | -5,05% | - |
| 31.07.2025 | 14,40 | 14,60 | 13,85 | 13,85 | -3,48% | - |
| 30.07.2025 | 14,05 | 14,65 | 14,05 | 14,35 | 2,14% | - |
| 29.07.2025 | 14,15 | 14,50 | 13,95 | 14,05 | 0,00% | - |
| 28.07.2025 | 13,45 | 14,05 | 13,45 | 14,05 | 4,46% | - |
| 25.07.2025 | 13,40 | 13,70 | 13,25 | 13,45 | 0,00% | - |
| 24.07.2025 | 14,20 | 14,30 | 13,35 | 13,45 | -4,27% | - |
| 23.07.2025 | 13,30 | 14,15 | 13,25 | 14,05 | 6,04% | - |
| 22.07.2025 | 13,45 | 13,70 | 12,95 | 13,25 | -1,49% | - |
| 21.07.2025 | 13,50 | 14,00 | 13,35 | 13,45 | -1,47% | - |
| 18.07.2025 | 13,75 | 14,15 | 13,35 | 13,65 | -1,44% | - |
| 17.07.2025 | 13,70 | 13,95 | 13,45 | 13,85 | 1,47% | - |
| 16.07.2025 | 13,35 | 13,75 | 13,05 | 13,65 | 2,25% | - |
| 15.07.2025 | 13,35 | 13,60 | 13,15 | 13,35 | 0,00% | - |
| 14.07.2025 | 13,10 | 13,55 | 12,90 | 13,35 | 2,30% | - |
| 11.07.2025 | 13,15 | 13,35 | 12,85 | 13,05 | -1,51% | - |
| 10.07.2025 | 13,25 | 13,55 | 13,05 | 13,25 | -0,75% | - |
| 09.07.2025 | 13,40 | 13,65 | 13,25 | 13,35 | -0,74% | - |
| 08.07.2025 | 13,45 | 13,75 | 13,15 | 13,45 | -0,74% | - |
| 07.07.2025 | 13,15 | 13,65 | 12,90 | 13,55 | 3,83% | - |
| 04.07.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 03.07.2025 | 13,15 | 13,45 | 12,95 | 13,15 | 0,77% | - |
| 02.07.2025 | 12,30 | 13,25 | 12,15 | 13,05 | 6,53% | - |
| 01.07.2025 | 12,45 | 12,50 | 11,95 | 12,25 | -1,61% | - |
| 30.06.2025 | 12,65 | 12,85 | 12,15 | 12,45 | -1,58% | - |
| 27.06.2025 | 12,45 | 12,75 | 12,25 | 12,65 | 1,61% | - |
| 26.06.2025 | 12,50 | 12,70 | 12,25 | 12,45 | 0,00% | 396,00 |
| 25.06.2025 | 12,35 | 12,65 | 12,15 | 12,45 | 0,81% | - |
| 24.06.2025 | 12,25 | 12,65 | 12,15 | 12,35 | 1,65% | - |
| 23.06.2025 | 12,25 | 12,55 | 11,85 | 12,15 | -0,82% | - |
| 20.06.2025 | 12,65 | 12,85 | 12,15 | 12,25 | -2,39% | - |
| 19.06.2025 | 12,75 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 18.06.2025 | 10,85 | 13,15 | 10,75 | 12,55 | 15,67% | - |
| 17.06.2025 | 10,80 | 11,05 | 10,50 | 10,85 | 0,00% | - |
| 16.06.2025 | 10,50 | 10,95 | 10,45 | 10,85 | 3,83% | - |
| 13.06.2025 | 10,30 | 10,75 | 10,18 | 10,45 | 0,48% | - |
| 12.06.2025 | 10,03 | 10,55 | 9,83 | 10,40 | 2,46% | - |
| 11.06.2025 | 10,40 | 10,70 | 9,88 | 10,15 | -2,40% | - |
| 10.06.2025 | 10,40 | 10,65 | 10,15 | 10,40 | 1,46% | - |
| 09.06.2025 | 9,70 | 10,30 | 9,60 | 10,25 | 5,40% | - |
| 06.06.2025 | 9,83 | 9,95 | 9,58 | 9,73 | 0,52% | - |
| 05.06.2025 | 9,43 | 10,25 | 9,13 | 9,68 | 2,65% | - |
| 04.06.2025 | 9,53 | 9,70 | 9,35 | 9,43 | -1,05% | - |
| 03.06.2025 | 9,38 | 9,65 | 9,23 | 9,53 | 1,06% | - |
| 02.06.2025 | 9,28 | 9,58 | 8,95 | 9,43 | 1,07% | - |
| 30.05.2025 | 9,48 | 9,53 | 9,20 | 9,33 | -1,06% | - |
| 29.05.2025 | 9,65 | 9,85 | 9,08 | 9,43 | -1,57% | - |
| 28.05.2025 | 9,80 | 10,10 | 9,40 | 9,58 | -2,05% | - |
| 27.05.2025 | 9,63 | 10,08 | 9,60 | 9,78 | 1,56% | - |
| 26.05.2025 | 9,60 | 9,65 | 9,58 | 9,63 | 1,05% | - |
| 23.05.2025 | 11,35 | 11,40 | 9,38 | 9,53 | -16,08% | - |
| 22.05.2025 | 10,60 | 11,65 | 10,50 | 11,35 | 6,07% | - |
| 21.05.2025 | 10,80 | 10,95 | 10,45 | 10,70 | -1,38% | - |
| 20.05.2025 | 10,90 | 11,20 | 10,75 | 10,85 | 0,00% | - |
| 19.05.2025 | 10,90 | 11,05 | 10,70 | 10,85 | -3,56% | - |
| 16.05.2025 | 11,20 | 11,50 | 10,85 | 11,25 | 3,21% | - |
| 15.05.2025 | 10,80 | 11,15 | 10,65 | 10,90 | -0,46% | - |
| 14.05.2025 | 10,60 | 10,95 | 10,15 | 10,95 | 3,79% | - |
| 13.05.2025 | 11,05 | 11,15 | 10,45 | 10,55 | -5,38% | - |
| 12.05.2025 | 9,98 | 11,65 | 9,85 | 11,15 | 14,07% | - |
| 09.05.2025 | 6,78 | 10,08 | 6,73 | 9,78 | 44,28% | - |
| 08.05.2025 | 6,70 | 6,85 | 6,58 | 6,78 | 1,50% | - |
| 07.05.2025 | 6,65 | 6,88 | 6,63 | 6,68 | 0,75% | - |
| 06.05.2025 | 6,63 | 6,73 | 6,48 | 6,63 | 0,00% | - |
| 05.05.2025 | 6,83 | 6,93 | 6,60 | 6,63 | -4,33% | - |
| 02.05.2025 | 6,70 | 7,03 | 6,58 | 6,93 | 2,97% | - |
| 30.04.2025 | 6,83 | 6,85 | 6,48 | 6,73 | -1,47% | - |
| 29.04.2025 | 6,78 | 6,90 | 6,53 | 6,83 | 0,00% | - |
| 28.04.2025 | 6,65 | 6,93 | 6,55 | 6,83 | 1,49% | - |
| 25.04.2025 | 6,53 | 6,73 | 6,38 | 6,73 | 3,07% | - |
| 24.04.2025 | 6,13 | 6,58 | 6,03 | 6,53 | 5,67% | - |
| 23.04.2025 | 6,13 | 6,48 | 6,03 | 6,18 | 2,49% | - |
| 22.04.2025 | 5,88 | 6,08 | 5,88 | 6,03 | -1,63% | - |
| 17.04.2025 | 6,13 | 6,33 | 5,98 | 6,13 | 0,82% | - |
| 16.04.2025 | 6,23 | 6,38 | 6,03 | 6,08 | -3,95% | - |
| 15.04.2025 | 6,28 | 6,48 | 6,25 | 6,33 | 0,80% | - |
| 14.04.2025 | 6,28 | 6,58 | 6,23 | 6,28 | 0,00% | - |
| 11.04.2025 | 6,38 | 6,43 | 6,03 | 6,28 | -1,57% | - |
| 10.04.2025 | 7,13 | 7,13 | 6,28 | 6,38 | -9,25% | - |
| 09.04.2025 | 5,88 | 7,18 | 5,78 | 7,03 | 15,64% | - |
| 08.04.2025 | 6,58 | 6,83 | 5,93 | 6,08 | -6,18% | - |
| 07.04.2025 | 6,58 | 7,25 | 6,23 | 6,48 | -4,43% | - |
| 04.04.2025 | 7,45 | 7,45 | 6,53 | 6,78 | -9,36% | - |
| 03.04.2025 | 7,60 | 7,68 | 7,33 | 7,48 | -5,68% | - |
| 02.04.2025 | 7,78 | 7,93 | 7,58 | 7,93 | 1,28% | - |
| 01.04.2025 | 7,93 | 8,15 | 7,58 | 7,83 | -1,88% | - |
| 31.03.2025 | 7,93 | 8,10 | 7,78 | 7,98 | 0,31% | - |
| 28.03.2025 | 8,05 | 8,25 | 7,73 | 7,95 | 0,63% | - |
| 27.03.2025 | 8,08 | 8,33 | 7,90 | 7,90 | -1,56% | - |
| 26.03.2025 | 7,95 | 8,33 | 7,88 | 8,03 | -0,93% | - |
| 25.03.2025 | 7,60 | 8,10 | 7,55 | 8,10 | 6,93% | - |
| 24.03.2025 | 6,80 | 7,73 | 6,75 | 7,58 | 10,58% | - |
| 21.03.2025 | 7,10 | 7,10 | 6,58 | 6,85 | -1,44% | - |
| 20.03.2025 | 7,10 | 7,63 | 6,88 | 6,95 | -1,07% | - |
| 19.03.2025 | 6,33 | 7,13 | 6,33 | 7,03 | 10,63% | - |