8,343$
-2,87%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,25 | 8,60 | 8,25 | 8,59 | 2,02% | 1.647.488,00 |
| 01.04.2025 | 8,62 | 8,73 | 8,22 | 8,42 | -2,32% | 2.296.509,00 |
| 31.03.2025 | 8,45 | 8,76 | 8,39 | 8,62 | 0,12% | 1.337.312,00 |
| 28.03.2025 | 8,84 | 8,90 | 8,40 | 8,61 | -1,15% | 1.477.492,00 |
| 27.03.2025 | 8,65 | 8,96 | 8,55 | 8,71 | 0,11% | 1.477.080,00 |
| 26.03.2025 | 8,74 | 8,97 | 8,51 | 8,70 | 0,93% | 1.783.594,00 |
| 25.03.2025 | 8,22 | 8,70 | 8,19 | 8,62 | 4,87% | 2.221.820,00 |
| 24.03.2025 | 7,48 | 8,36 | 7,45 | 8,22 | 10,78% | 3.252.831,00 |
| 21.03.2025 | 7,60 | 7,65 | 7,15 | 7,42 | -3,89% | 2.390.566,00 |
| 20.03.2025 | 7,70 | 8,27 | 7,68 | 7,72 | 0,26% | 2.632.742,00 |
| 19.03.2025 | 7,05 | 7,74 | 6,91 | 7,70 | 11,11% | 4.759.526,00 |
| 18.03.2025 | 6,43 | 6,95 | 6,20 | 6,93 | 7,11% | 2.268.144,00 |
| 17.03.2025 | 6,85 | 6,94 | 6,44 | 6,47 | -5,69% | 2.583.891,00 |
| 14.03.2025 | 7,58 | 7,73 | 6,27 | 6,86 | -0,15% | 4.955.773,00 |
| 13.03.2025 | 7,02 | 7,14 | 6,78 | 6,87 | -1,15% | 1.321.727,00 |
| 12.03.2025 | 7,41 | 7,41 | 6,84 | 6,95 | -5,31% | 1.695.904,00 |
| 11.03.2025 | 6,67 | 7,59 | 6,67 | 7,34 | 9,55% | 2.732.895,00 |
| 10.03.2025 | 6,80 | 6,93 | 6,65 | 6,70 | -2,62% | 1.164.251,00 |
| 07.03.2025 | 6,80 | 7,06 | 6,71 | 6,88 | 0,73% | 1.071.774,00 |
| 06.03.2025 | 6,95 | 7,06 | 6,72 | 6,83 | -3,12% | 1.296.899,00 |
| 05.03.2025 | 6,95 | 7,07 | 6,63 | 7,05 | 1,44% | 1.177.975,00 |
| 04.03.2025 | 7,00 | 7,12 | 6,63 | 6,95 | -1,14% | 1.618.145,00 |
| 03.03.2025 | 7,39 | 7,65 | 6,99 | 7,03 | -4,09% | 895.258,00 |
| 28.02.2025 | 7,28 | 7,40 | 7,08 | 7,33 | 0,69% | 1.001.028,00 |
| 27.02.2025 | 7,40 | 7,40 | 7,00 | 7,28 | -2,80% | 1.417.844,00 |
| 26.02.2025 | 7,55 | 7,61 | 7,41 | 7,49 | -0,13% | 1.023.295,00 |
| 25.02.2025 | 8,06 | 8,16 | 7,45 | 7,50 | -7,06% | 1.467.949,00 |
| 24.02.2025 | 8,00 | 8,27 | 7,70 | 8,07 | 1,38% | 1.154.388,00 |
| 21.02.2025 | 8,00 | 8,00 | 7,67 | 7,96 | 1,02% | 1.129.750,00 |
| 20.02.2025 | 8,00 | 8,00 | 7,56 | 7,88 | -1,62% | 1.258.593,00 |
| 19.02.2025 | 8,32 | 8,32 | 7,96 | 8,01 | -3,84% | 832.369,00 |
| 18.02.2025 | 8,45 | 8,71 | 8,33 | 8,33 | -0,72% | 1.109.913,00 |
| 17.02.2025 | 8,38 | 8,40 | 8,38 | 8,39 | 0,13% | - |
| 14.02.2025 | 8,57 | 8,68 | 8,21 | 8,38 | -1,64% | 961.535,00 |
| 13.02.2025 | 7,76 | 8,55 | 7,73 | 8,52 | 11,37% | 1.699.869,00 |
| 12.02.2025 | 7,64 | 7,71 | 7,47 | 7,65 | -1,67% | 944.266,00 |
| 11.02.2025 | 7,70 | 7,87 | 7,42 | 7,78 | 0,26% | 925.746,00 |
| 10.02.2025 | 8,35 | 8,40 | 7,72 | 7,76 | -6,28% | 1.042.290,00 |
| 07.02.2025 | 8,36 | 8,49 | 8,13 | 8,28 | -0,48% | 742.265,00 |
| 06.02.2025 | 8,36 | 8,41 | 8,20 | 8,32 | 0,85% | 1.057.226,00 |
| 05.02.2025 | 8,25 | 8,31 | 8,09 | 8,25 | 0,86% | 613.938,00 |
| 04.02.2025 | 8,17 | 8,37 | 8,04 | 8,18 | 0,49% | 845.608,00 |
| 03.02.2025 | 8,15 | 8,34 | 8,00 | 8,14 | -3,55% | 720.606,00 |
| 31.01.2025 | 8,40 | 8,74 | 8,27 | 8,44 | 1,08% | 1.241.689,00 |
| 30.01.2025 | 8,39 | 8,50 | 8,23 | 8,35 | 0,97% | 544.183,00 |
| 29.01.2025 | 8,57 | 8,61 | 7,95 | 8,27 | -2,93% | 934.855,00 |
| 28.01.2025 | 8,83 | 9,01 | 8,51 | 8,52 | -3,18% | 787.611,00 |
| 27.01.2025 | 8,98 | 9,21 | 8,58 | 8,80 | -1,79% | 1.070.706,00 |
| 24.01.2025 | 8,55 | 9,16 | 8,54 | 8,96 | 4,92% | 2.148.881,00 |
| 23.01.2025 | 8,32 | 8,61 | 8,10 | 8,54 | 1,55% | 734.901,00 |
| 22.01.2025 | 8,58 | 8,65 | 8,36 | 8,41 | -2,44% | 814.326,00 |
| 21.01.2025 | 7,94 | 8,65 | 7,93 | 8,62 | 9,81% | 1.409.698,00 |
| 17.01.2025 | 7,86 | 7,86 | 7,69 | 7,85 | 1,68% | 750.150,00 |
| 16.01.2025 | 7,55 | 7,79 | 7,52 | 7,72 | 1,58% | 573.196,00 |
| 15.01.2025 | 7,45 | 7,99 | 7,36 | 7,60 | 4,68% | 1.355.191,00 |
| 14.01.2025 | 7,21 | 7,34 | 7,12 | 7,26 | 1,97% | 1.140.746,00 |
| 13.01.2025 | 7,24 | 7,24 | 6,85 | 7,12 | -1,39% | 1.152.615,00 |
| 10.01.2025 | 7,47 | 7,49 | 7,20 | 7,22 | -4,87% | 809.049,00 |
| 08.01.2025 | 7,31 | 7,64 | 7,22 | 7,59 | 2,57% | 1.023.566,00 |
| 07.01.2025 | 7,53 | 7,66 | 7,23 | 7,40 | -2,12% | 1.166.880,00 |
| 06.01.2025 | 8,15 | 8,15 | 7,53 | 7,56 | -8,25% | 1.208.930,00 |
| 03.01.2025 | 8,29 | 8,48 | 8,23 | 8,24 | -0,72% | 746.514,00 |
| 02.01.2025 | 8,18 | 8,39 | 8,18 | 8,30 | 2,60% | 817.976,00 |
| 31.12.2024 | 7,57 | 8,10 | 7,53 | 8,09 | 6,59% | 1.315.957,00 |
| 30.12.2024 | 7,64 | 7,64 | 7,43 | 7,59 | -1,30% | 914.209,00 |
| 27.12.2024 | 7,75 | 7,79 | 7,54 | 7,69 | -1,03% | 733.374,00 |
| 26.12.2024 | 7,45 | 7,83 | 7,38 | 7,77 | 3,88% | 586.381,00 |
| 24.12.2024 | 7,37 | 7,50 | 7,27 | 7,48 | 1,63% | 262.783,00 |
| 23.12.2024 | 7,56 | 7,67 | 7,27 | 7,36 | -2,39% | 928.977,00 |
| 20.12.2024 | 7,67 | 7,89 | 7,43 | 7,54 | -2,84% | 2.986.096,00 |
| 19.12.2024 | 8,00 | 8,06 | 7,71 | 7,76 | -2,14% | 1.347.933,00 |
| 18.12.2024 | 8,01 | 8,15 | 7,81 | 7,93 | -1,00% | 1.722.787,00 |
| 17.12.2024 | 7,97 | 8,08 | 7,89 | 8,01 | 0,63% | 1.447.049,00 |
| 16.12.2024 | 7,84 | 8,03 | 7,63 | 7,96 | 0,76% | 866.205,00 |
| 13.12.2024 | 7,80 | 7,98 | 7,73 | 7,90 | 1,54% | 962.226,00 |
| 12.12.2024 | 7,89 | 8,03 | 7,72 | 7,78 | -0,89% | 955.608,00 |
| 11.12.2024 | 7,84 | 7,90 | 7,61 | 7,85 | 0,90% | 811.794,00 |
| 10.12.2024 | 7,89 | 7,92 | 7,56 | 7,78 | -1,14% | 700.170,00 |
| 09.12.2024 | 7,82 | 7,94 | 7,79 | 7,87 | 1,68% | 1.008.341,00 |
| 06.12.2024 | 7,46 | 7,92 | 7,45 | 7,74 | 4,88% | 1.345.857,00 |
| 05.12.2024 | 7,62 | 7,75 | 7,35 | 7,38 | -2,38% | 1.188.198,00 |
| 04.12.2024 | 7,44 | 7,62 | 7,30 | 7,56 | 2,09% | 1.547.773,00 |
| 03.12.2024 | 7,97 | 8,08 | 7,31 | 7,41 | -8,58% | 2.529.729,00 |
| 02.12.2024 | 8,07 | 8,19 | 7,86 | 8,10 | 0,87% | 1.359.373,00 |
| 29.11.2024 | 8,20 | 8,20 | 8,00 | 8,03 | -1,35% | 984.417,00 |
| 27.11.2024 | 8,24 | 8,34 | 8,08 | 8,14 | -0,37% | 887.648,00 |
| 26.11.2024 | 8,41 | 8,41 | 8,14 | 8,17 | -2,85% | 573.358,00 |
| 25.11.2024 | 8,28 | 8,48 | 8,18 | 8,41 | 3,57% | 1.090.805,00 |
| 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 |