8,115$
-1,99%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,12 | 8,21 | 7,90 | 8,12 | -1,93% | 1.108.371,00 |
| 21.11.2024 | 7,79 | 8,40 | 7,65 | 8,28 | 6,98% | 978.450,00 |
| 20.11.2024 | 7,82 | 8,02 | 7,60 | 7,74 | -2,03% | 1.245.919,00 |
| 19.11.2024 | 7,68 | 8,04 | 7,67 | 7,90 | 1,54% | 1.026.600,00 |
| 18.11.2024 | 7,57 | 7,80 | 7,56 | 7,78 | 3,18% | 993.349,00 |
| 15.11.2024 | 8,06 | 8,06 | 7,33 | 7,54 | -5,87% | 1.607.338,00 |
| 14.11.2024 | 7,98 | 8,14 | 7,94 | 8,01 | 0,75% | 1.219.214,00 |
| 13.11.2024 | 8,10 | 8,14 | 7,89 | 7,95 | -1,49% | 1.247.667,00 |
| 12.11.2024 | 8,09 | 8,12 | 7,88 | 8,07 | -1,34% | 1.161.975,00 |
| 11.11.2024 | 8,10 | 8,21 | 7,98 | 8,18 | 2,12% | 1.300.026,00 |
| 08.11.2024 | 7,95 | 8,19 | 7,86 | 8,01 | 1,01% | 1.887.513,00 |
| 07.11.2024 | 8,00 | 8,14 | 7,80 | 7,93 | -1,12% | 1.858.563,00 |
| 06.11.2024 | 8,80 | 8,85 | 7,79 | 8,02 | -5,98% | 3.160.297,00 |
| 05.11.2024 | 7,73 | 9,02 | 7,68 | 8,53 | 30,23% | 9.432.054,00 |
| 04.11.2024 | 6,70 | 6,89 | 6,45 | 6,55 | -1,65% | 1.164.307,00 |
| 01.11.2024 | 6,56 | 6,79 | 6,53 | 6,66 | 1,68% | 1.095.843,00 |
| 31.10.2024 | 6,74 | 6,75 | 6,51 | 6,55 | -2,96% | 783.184,00 |
| 30.10.2024 | 6,97 | 6,97 | 6,72 | 6,75 | -3,43% | 956.111,00 |
| 29.10.2024 | 7,15 | 7,25 | 6,98 | 6,99 | -3,19% | 726.701,00 |
| 28.10.2024 | 7,24 | 7,38 | 7,21 | 7,22 | 0,70% | 797.714,00 |
| 25.10.2024 | 7,20 | 7,23 | 7,09 | 7,17 | 0,42% | 605.739,00 |
| 24.10.2024 | 7,26 | 7,33 | 7,07 | 7,14 | -0,28% | 1.642.363,00 |
| 23.10.2024 | 6,86 | 7,18 | 6,81 | 7,16 | 3,47% | 1.277.759,00 |
| 22.10.2024 | 6,80 | 6,93 | 6,69 | 6,92 | 1,76% | 1.784.914,00 |
| 21.10.2024 | 6,98 | 7,05 | 6,79 | 6,80 | -2,86% | 1.038.735,00 |
| 18.10.2024 | 7,34 | 7,47 | 6,99 | 7,00 | -3,98% | 885.445,00 |
| 17.10.2024 | 7,15 | 7,40 | 7,12 | 7,29 | -0,41% | 1.096.716,00 |
| 16.10.2024 | 7,19 | 7,37 | 7,14 | 7,32 | 2,66% | 890.580,00 |
| 15.10.2024 | 7,00 | 7,42 | 7,00 | 7,13 | 1,71% | 1.707.544,00 |
| 14.10.2024 | 6,68 | 7,33 | 6,51 | 7,01 | 6,86% | 1.953.948,00 |
| 11.10.2024 | 6,35 | 6,62 | 6,28 | 6,56 | 3,14% | 1.626.402,00 |
| 10.10.2024 | 6,50 | 6,57 | 6,34 | 6,36 | -2,30% | 1.565.374,00 |
| 09.10.2024 | 6,44 | 6,68 | 6,44 | 6,51 | 1,40% | 934.181,00 |
| 08.10.2024 | 6,30 | 6,58 | 6,30 | 6,42 | 1,18% | 1.110.841,00 |
| 07.10.2024 | 6,30 | 6,37 | 6,20 | 6,35 | -0,24% | 780.455,00 |
| 04.10.2024 | 6,38 | 6,43 | 6,26 | 6,36 | 0,95% | 677.629,00 |
| 03.10.2024 | 6,35 | 6,47 | 6,17 | 6,30 | -1,87% | 1.345.876,00 |
| 02.10.2024 | 6,80 | 6,89 | 6,36 | 6,42 | -5,73% | 1.701.617,00 |
| 01.10.2024 | 7,14 | 7,19 | 6,80 | 6,81 | -5,02% | 1.618.418,00 |
| 30.09.2024 | 7,46 | 7,63 | 6,85 | 7,17 | -0,97% | 2.621.916,00 |
| 27.09.2024 | 7,01 | 7,37 | 6,98 | 7,24 | 5,08% | 1.223.077,00 |
| 26.09.2024 | 6,68 | 6,97 | 6,68 | 6,89 | 4,08% | 726.035,00 |
| 25.09.2024 | 6,90 | 6,94 | 6,62 | 6,62 | -4,06% | 833.959,00 |
| 24.09.2024 | 6,98 | 7,11 | 6,87 | 6,90 | 0,00% | 580.557,00 |
| 23.09.2024 | 6,91 | 6,98 | 6,83 | 6,90 | 0,15% | 647.190,00 |
| 20.09.2024 | 6,84 | 6,97 | 6,77 | 6,89 | 0,15% | 1.862.863,00 |
| 19.09.2024 | 6,93 | 7,05 | 6,78 | 6,88 | 1,47% | 699.665,00 |
| 18.09.2024 | 6,93 | 7,07 | 6,72 | 6,78 | -2,16% | 1.130.750,00 |
| 17.09.2024 | 6,90 | 7,20 | 6,89 | 6,93 | 0,87% | 805.577,00 |
| 16.09.2024 | 7,32 | 7,37 | 6,74 | 6,87 | -5,11% | 1.062.197,00 |
| 13.09.2024 | 7,03 | 7,43 | 6,97 | 7,24 | -2,75% | 2.009.195,00 |
| 12.09.2024 | 7,72 | 7,78 | 7,31 | 7,45 | -3,31% | 882.778,00 |
| 11.09.2024 | 7,54 | 7,82 | 7,51 | 7,70 | 2,12% | 655.600,00 |
| 10.09.2024 | 7,73 | 7,83 | 7,53 | 7,54 | -2,33% | 614.199,00 |
| 09.09.2024 | 7,89 | 8,06 | 7,72 | 7,72 | -3,14% | 725.529,00 |
| 06.09.2024 | 8,11 | 8,22 | 7,94 | 7,97 | -1,60% | 681.782,00 |
| 05.09.2024 | 8,00 | 8,23 | 7,98 | 8,10 | 1,38% | 565.608,00 |
| 04.09.2024 | 7,94 | 8,44 | 7,89 | 7,99 | 0,38% | 904.430,00 |
| 03.09.2024 | 7,68 | 8,04 | 7,67 | 7,96 | -0,13% | 786.355,00 |
| 30.08.2024 | 7,78 | 7,99 | 7,74 | 7,97 | 3,24% | 718.036,00 |
| 29.08.2024 | 7,71 | 7,93 | 7,68 | 7,72 | 0,39% | 564.152,00 |
| 28.08.2024 | 8,00 | 8,16 | 7,68 | 7,69 | -5,06% | 619.005,00 |
| 27.08.2024 | 7,84 | 8,27 | 7,83 | 8,10 | 2,40% | 960.218,00 |
| 26.08.2024 | 7,71 | 8,28 | 7,67 | 7,91 | 2,59% | 859.481,00 |
| 23.08.2024 | 7,33 | 7,81 | 7,32 | 7,71 | 4,61% | 685.212,00 |
| 22.08.2024 | 7,57 | 7,63 | 7,27 | 7,37 | -2,90% | 776.766,00 |
| 21.08.2024 | 7,76 | 7,82 | 7,46 | 7,59 | -1,49% | 1.201.607,00 |
| 20.08.2024 | 8,45 | 8,68 | 7,56 | 7,71 | -8,60% | 1.348.488,00 |
| 19.08.2024 | 7,25 | 8,44 | 7,25 | 8,43 | 16,92% | 3.744.026,00 |
| 16.08.2024 | 7,14 | 7,31 | 6,96 | 7,21 | 0,14% | 1.416.836,00 |
| 15.08.2024 | 7,03 | 7,28 | 6,98 | 7,20 | 4,35% | 1.021.081,00 |
| 14.08.2024 | 7,08 | 7,09 | 6,79 | 6,90 | -2,68% | 1.136.604,00 |
| 13.08.2024 | 7,36 | 7,37 | 6,93 | 7,09 | -3,67% | 1.547.483,00 |
| 12.08.2024 | 7,62 | 7,62 | 7,22 | 7,36 | -3,54% | 885.038,00 |
| 09.08.2024 | 7,75 | 7,83 | 7,43 | 7,63 | -1,42% | 963.499,00 |
| 08.08.2024 | 7,72 | 7,81 | 7,38 | 7,74 | 0,00% | 1.310.404,00 |
| 07.08.2024 | 7,81 | 8,71 | 7,71 | 7,74 | -3,73% | 1.081.565,00 |
| 06.08.2024 | 8,07 | 8,37 | 7,70 | 8,04 | 0,37% | 2.381.347,00 |
| 05.08.2024 | 7,96 | 8,07 | 7,83 | 8,01 | -4,07% | 1.566.742,00 |
| 02.08.2024 | 8,49 | 8,54 | 8,25 | 8,35 | -3,58% | 769.907,00 |
| 01.08.2024 | 9,11 | 9,13 | 8,48 | 8,66 | -4,73% | 1.023.731,00 |
| 31.07.2024 | 9,00 | 9,35 | 8,78 | 9,09 | 1,56% | 807.631,00 |
| 30.07.2024 | 9,16 | 9,16 | 8,81 | 8,95 | -2,19% | 660.904,00 |
| 29.07.2024 | 9,43 | 9,44 | 9,06 | 9,15 | -2,66% | 490.335,00 |
| 26.07.2024 | 9,52 | 9,58 | 9,24 | 9,40 | 0,11% | 582.850,00 |
| 25.07.2024 | 9,21 | 9,56 | 9,13 | 9,39 | 2,85% | 802.794,00 |
| 24.07.2024 | 9,40 | 9,43 | 9,11 | 9,13 | -3,69% | 760.993,00 |
| 23.07.2024 | 9,33 | 9,67 | 9,33 | 9,48 | 1,61% | 762.365,00 |
| 22.07.2024 | 9,26 | 9,37 | 8,98 | 9,33 | 1,08% | 568.987,00 |
| 19.07.2024 | 9,41 | 9,42 | 9,13 | 9,23 | -1,49% | 545.916,00 |
| 18.07.2024 | 9,30 | 9,63 | 9,26 | 9,37 | 0,21% | 663.183,00 |
| 17.07.2024 | 9,45 | 9,56 | 9,19 | 9,35 | -1,68% | 636.294,00 |
| 16.07.2024 | 9,34 | 9,58 | 9,22 | 9,51 | 2,81% | 819.530,00 |
| 15.07.2024 | 9,20 | 9,46 | 9,08 | 9,25 | 1,09% | 719.989,00 |
| 12.07.2024 | 9,00 | 9,25 | 8,94 | 9,15 | 1,78% | 980.088,00 |
| 11.07.2024 | 9,65 | 9,68 | 8,98 | 8,99 | -5,07% | 1.115.790,00 |
| 10.07.2024 | 9,57 | 9,62 | 9,41 | 9,47 | 0,21% | 420.090,00 |
| 09.07.2024 | 9,77 | 9,77 | 9,41 | 9,45 | -3,37% | 376.944,00 |
| 08.07.2024 | 9,93 | 10,05 | 9,78 | 9,78 | -0,51% | 580.116,00 |
| 05.07.2024 | 9,78 | 9,92 | 9,69 | 9,83 | 0,51% | 341.463,00 |