5,648$
0,67%
Echtzeit-Aktienkurs Gogo
Bid:
Ask:
Aktienkurse zur Gogo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.542.042,00 |
| 09.12.2025 | 6,72 | 6,72 | 5,20 | 5,46 | -18,99% | 11.409.551,00 |
| 08.12.2025 | 7,10 | 7,16 | 6,53 | 6,74 | -4,53% | 10.086.544,00 |
| 05.12.2025 | 7,03 | 7,27 | 7,02 | 7,06 | 0,43% | 1.283.174,00 |
| 04.12.2025 | 6,94 | 7,08 | 6,90 | 7,03 | 1,30% | 1.628.142,00 |
| 03.12.2025 | 6,79 | 6,99 | 6,75 | 6,94 | 2,66% | 990.219,00 |
| 02.12.2025 | 6,94 | 6,95 | 6,75 | 6,76 | -2,03% | 1.254.321,00 |
| 01.12.2025 | 7,01 | 7,05 | 6,79 | 6,90 | -3,50% | 1.422.757,00 |
| 28.11.2025 | 7,10 | 7,18 | 7,02 | 7,15 | 0,99% | 652.526,00 |
| 26.11.2025 | 7,14 | 7,19 | 6,99 | 7,08 | -0,56% | 1.184.168,00 |
| 25.11.2025 | 7,05 | 7,14 | 7,00 | 7,12 | 1,71% | 1.272.693,00 |
| 24.11.2025 | 7,03 | 7,16 | 6,95 | 7,00 | -0,85% | 1.408.150,00 |
| 21.11.2025 | 6,89 | 7,08 | 6,70 | 7,06 | 4,75% | 1.859.977,00 |
| 20.11.2025 | 7,06 | 7,15 | 6,70 | 6,74 | -3,16% | 1.549.902,00 |
| 19.11.2025 | 7,28 | 7,76 | 6,94 | 6,96 | 2,35% | 2.305.601,00 |
| 18.11.2025 | 6,79 | 6,97 | 6,77 | 6,80 | -1,02% | 1.122.041,00 |
| 17.11.2025 | 7,09 | 7,22 | 6,86 | 6,87 | -3,78% | 1.543.742,00 |
| 14.11.2025 | 7,03 | 7,23 | 7,00 | 7,14 | 0,00% | 2.154.094,00 |
| 13.11.2025 | 7,17 | 7,25 | 7,03 | 7,14 | -1,72% | 1.771.371,00 |
| 12.11.2025 | 7,38 | 7,52 | 7,17 | 7,27 | -1,82% | 1.668.066,00 |
| 11.11.2025 | 7,62 | 7,64 | 7,35 | 7,40 | -2,63% | 1.606.138,00 |
| 10.11.2025 | 7,80 | 7,94 | 7,43 | 7,60 | -0,59% | 1.558.639,00 |
| 07.11.2025 | 7,54 | 7,82 | 7,36 | 7,65 | 0,39% | 1.904.170,00 |
| 06.11.2025 | 7,57 | 7,93 | 6,57 | 7,62 | -13,07% | 3.806.257,00 |
| 05.11.2025 | 8,75 | 8,91 | 8,68 | 8,76 | 0,23% | 1.576.730,00 |
| 04.11.2025 | 8,68 | 8,95 | 8,65 | 8,74 | -0,68% | 1.240.097,00 |
| 03.11.2025 | 9,01 | 9,01 | 8,66 | 8,80 | -3,30% | 1.370.553,00 |
| 31.10.2025 | 8,74 | 9,25 | 8,66 | 9,10 | 3,17% | 1.408.583,00 |
| 30.10.2025 | 8,80 | 8,89 | 8,65 | 8,82 | 1,26% | 1.691.741,00 |
| 29.10.2025 | 9,44 | 9,46 | 8,59 | 8,71 | -7,73% | 1.326.023,00 |
| 28.10.2025 | 9,37 | 9,57 | 9,31 | 9,44 | 0,43% | 823.438,00 |
| 27.10.2025 | 9,93 | 9,93 | 9,04 | 9,40 | -3,79% | 1.605.945,00 |
| 24.10.2025 | 9,78 | 9,90 | 9,55 | 9,77 | 1,39% | 967.462,00 |
| 23.10.2025 | 9,42 | 9,64 | 9,33 | 9,64 | 3,29% | 1.064.997,00 |
| 22.10.2025 | 9,25 | 9,48 | 9,08 | 9,33 | 0,00% | 926.903,00 |
| 21.10.2025 | 9,07 | 9,37 | 9,03 | 9,33 | 2,30% | 1.333.957,00 |
| 20.10.2025 | 9,02 | 9,17 | 8,86 | 9,12 | 2,58% | 1.174.024,00 |
| 17.10.2025 | 8,98 | 9,16 | 8,77 | 8,89 | -2,09% | - |
| 16.10.2025 | 9,55 | 9,68 | 9,04 | 9,08 | -4,22% | 1.500.026,00 |
| 15.10.2025 | 9,67 | 9,79 | 9,38 | 9,48 | -1,04% | 1.140.334,00 |
| 14.10.2025 | 8,82 | 9,83 | 8,77 | 9,58 | 7,64% | 1.629.840,00 |
| 13.10.2025 | 9,07 | 9,15 | 8,72 | 8,90 | 0,11% | 1.417.639,00 |
| 10.10.2025 | 9,07 | 9,29 | 8,69 | 8,89 | -1,66% | 1.191.071,00 |
| 09.10.2025 | 9,17 | 9,45 | 9,02 | 9,04 | -1,53% | 1.645.681,00 |
| 08.10.2025 | 8,84 | 9,19 | 8,80 | 9,18 | 5,03% | 1.323.698,00 |
| 07.10.2025 | 8,88 | 8,95 | 8,63 | 8,74 | -1,35% | 1.812.920,00 |
| 06.10.2025 | 8,73 | 8,88 | 8,56 | 8,86 | 1,49% | 1.460.707,00 |
| 03.10.2025 | 8,64 | 8,75 | 8,53 | 8,73 | 1,39% | 1.362.228,00 |
| 02.10.2025 | 8,28 | 8,80 | 8,28 | 8,61 | 2,99% | 2.076.159,00 |
| 01.10.2025 | 8,55 | 8,58 | 8,30 | 8,36 | -2,68% | 1.799.213,00 |
| 30.09.2025 | 8,55 | 8,61 | 8,42 | 8,59 | 1,06% | 1.904.950,00 |
| 29.09.2025 | 9,10 | 9,19 | 8,47 | 8,50 | -6,75% | 2.565.683,00 |
| 26.09.2025 | 8,62 | 9,40 | 8,61 | 9,12 | 4,77% | 2.250.204,00 |
| 25.09.2025 | 8,41 | 9,09 | 8,41 | 8,70 | 2,11% | 2.393.614,00 |
| 24.09.2025 | 8,83 | 8,85 | 8,42 | 8,52 | -4,80% | 3.303.147,00 |
| 23.09.2025 | 9,03 | 9,29 | 8,91 | 8,95 | -0,67% | 1.873.209,00 |
| 22.09.2025 | 8,91 | 9,06 | 8,76 | 9,01 | 1,46% | 2.213.919,00 |
| 19.09.2025 | 9,01 | 9,12 | 8,79 | 8,88 | -1,44% | 7.219.226,00 |
| 18.09.2025 | 9,00 | 9,11 | 8,75 | 9,01 | 0,22% | 2.379.984,00 |
| 17.09.2025 | 9,26 | 9,29 | 8,80 | 8,99 | -4,06% | 2.567.998,00 |
| 16.09.2025 | 9,52 | 9,57 | 9,24 | 9,37 | -2,09% | 2.037.594,00 |
| 15.09.2025 | 9,94 | 10,10 | 9,45 | 9,57 | -2,25% | 1.640.101,00 |
| 12.09.2025 | 10,31 | 10,38 | 9,56 | 9,79 | -5,50% | 1.729.881,00 |
| 11.09.2025 | 10,14 | 10,62 | 10,14 | 10,36 | 1,87% | 1.929.677,00 |
| 10.09.2025 | 10,37 | 10,60 | 10,15 | 10,17 | -2,31% | 1.489.688,00 |
| 09.09.2025 | 10,79 | 10,84 | 10,30 | 10,41 | -3,25% | 1.702.568,00 |
| 08.09.2025 | 10,75 | 11,11 | 10,72 | 10,76 | 0,37% | 1.419.491,00 |
| 05.09.2025 | 10,79 | 10,84 | 10,53 | 10,72 | -0,09% | 1.061.923,00 |
| 04.09.2025 | 10,75 | 10,83 | 10,58 | 10,73 | 0,00% | 981.067,00 |
| 03.09.2025 | 10,93 | 11,04 | 10,68 | 10,73 | -2,63% | 1.184.055,00 |
| 02.09.2025 | 10,65 | 11,06 | 10,61 | 11,02 | 0,36% | 1.644.361,00 |
| 29.08.2025 | 10,95 | 11,19 | 10,90 | 10,98 | 0,09% | 1.387.506,00 |
| 28.08.2025 | 11,27 | 11,45 | 10,92 | 10,97 | -2,49% | 1.395.927,00 |
| 27.08.2025 | 11,23 | 11,41 | 11,10 | 11,25 | 0,18% | 1.383.944,00 |
| 26.08.2025 | 11,17 | 11,44 | 11,09 | 11,23 | 0,99% | 1.828.281,00 |
| 25.08.2025 | 11,52 | 11,56 | 11,11 | 11,12 | -3,81% | 1.353.431,00 |
| 22.08.2025 | 11,15 | 11,82 | 11,14 | 11,56 | 3,68% | 2.252.529,00 |
| 21.08.2025 | 12,13 | 12,18 | 11,10 | 11,15 | -9,28% | 5.571.552,00 |
| 20.08.2025 | 12,06 | 12,35 | 11,98 | 12,29 | 1,91% | 721.531,00 |
| 19.08.2025 | 11,98 | 12,50 | 11,90 | 12,06 | 0,33% | 1.420.491,00 |
| 18.08.2025 | 12,09 | 12,39 | 12,00 | 12,02 | -0,91% | 1.374.188,00 |
| 15.08.2025 | 12,09 | 12,36 | 11,99 | 12,13 | 0,33% | 1.280.546,00 |
| 14.08.2025 | 12,15 | 12,55 | 12,06 | 12,09 | -4,20% | 1.431.032,00 |
| 13.08.2025 | 12,84 | 13,13 | 12,46 | 12,62 | -1,71% | 1.836.045,00 |
| 12.08.2025 | 12,70 | 13,12 | 12,58 | 12,84 | 5,07% | 2.099.353,00 |
| 11.08.2025 | 12,24 | 12,49 | 11,90 | 12,22 | 0,25% | 1.822.354,00 |
| 08.08.2025 | 12,02 | 12,30 | 11,82 | 12,19 | 1,16% | 3.254.693,00 |
| 07.08.2025 | 14,58 | 15,11 | 11,94 | 12,05 | -21,29% | 5.006.623,00 |
| 06.08.2025 | 15,63 | 15,66 | 15,16 | 15,31 | -2,05% | 2.655.803,00 |
| 05.08.2025 | 16,11 | 16,18 | 15,50 | 15,63 | -2,07% | 1.348.990,00 |
| 04.08.2025 | 15,39 | 15,96 | 15,31 | 15,96 | 5,42% | 1.045.931,00 |
| 01.08.2025 | 15,30 | 15,37 | 14,79 | 15,14 | -4,54% | 1.439.915,00 |
| 31.07.2025 | 16,36 | 16,63 | 15,83 | 15,86 | -3,47% | 1.148.729,00 |
| 30.07.2025 | 16,26 | 16,82 | 16,12 | 16,43 | 1,05% | 1.275.294,00 |
| 29.07.2025 | 16,34 | 16,45 | 16,12 | 16,26 | -0,43% | 1.372.901,00 |
| 28.07.2025 | 15,77 | 16,34 | 15,65 | 16,33 | 3,49% | 1.522.511,00 |
| 25.07.2025 | 15,82 | 15,88 | 15,54 | 15,78 | 0,13% | 944.878,00 |
| 24.07.2025 | 16,43 | 16,48 | 15,74 | 15,76 | -4,72% | 1.165.752,00 |
| 23.07.2025 | 15,90 | 16,61 | 15,84 | 16,54 | 6,09% | 1.308.953,00 |