14,504$
0,37%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,55 | 14,65 | 14,09 | 14,45 | -1,57% | 1.303.980,00 |
| 30.06.2025 | 14,88 | 14,93 | 14,27 | 14,68 | -0,74% | 2.539.221,00 |
| 27.06.2025 | 14,72 | 14,95 | 14,36 | 14,79 | 1,44% | 4.260.859,00 |
| 26.06.2025 | 14,55 | 14,73 | 14,35 | 14,58 | 0,69% | 1.750.787,00 |
| 25.06.2025 | 14,42 | 14,53 | 14,12 | 14,48 | 0,70% | 1.329.970,00 |
| 24.06.2025 | 14,30 | 14,73 | 14,10 | 14,38 | 2,13% | 1.254.598,00 |
| 23.06.2025 | 14,01 | 14,25 | 13,63 | 14,08 | -0,49% | 2.062.258,00 |
| 20.06.2025 | 14,65 | 14,70 | 13,99 | 14,15 | -1,74% | 2.971.264,00 |
| 18.06.2025 | 13,89 | 15,10 | 12,88 | 14,40 | 14,92% | 7.330.640,00 |
| 17.06.2025 | 12,42 | 12,72 | 12,30 | 12,53 | -0,24% | 1.462.304,00 |
| 16.06.2025 | 12,29 | 12,61 | 12,22 | 12,56 | 3,89% | 1.269.617,00 |
| 13.06.2025 | 11,92 | 12,45 | 11,83 | 12,09 | 0,42% | 1.175.580,00 |
| 12.06.2025 | 11,51 | 12,19 | 11,43 | 12,04 | 3,61% | 1.333.439,00 |
| 11.06.2025 | 11,98 | 11,99 | 11,30 | 11,62 | -2,27% | 1.622.538,00 |
| 10.06.2025 | 11,95 | 12,21 | 11,58 | 11,89 | 1,19% | 2.706.018,00 |
| 09.06.2025 | 11,29 | 11,78 | 11,10 | 11,75 | 5,76% | 1.615.587,00 |
| 06.06.2025 | 11,25 | 11,27 | 10,92 | 11,11 | 0,27% | 1.135.612,00 |
| 05.06.2025 | 10,60 | 11,75 | 10,46 | 11,08 | 3,17% | 2.003.255,00 |
| 04.06.2025 | 10,78 | 10,95 | 10,73 | 10,74 | -0,56% | 766.367,00 |
| 03.06.2025 | 10,70 | 10,96 | 10,51 | 10,80 | 0,37% | 1.358.076,00 |
| 02.06.2025 | 10,51 | 10,96 | 10,26 | 10,76 | 1,41% | 1.491.510,00 |
| 30.05.2025 | 10,64 | 10,81 | 10,44 | 10,61 | -1,03% | 1.248.311,00 |
| 29.05.2025 | 10,89 | 10,91 | 10,35 | 10,72 | -0,92% | 1.589.035,00 |
| 28.05.2025 | 10,98 | 11,15 | 10,66 | 10,82 | -2,61% | 1.015.547,00 |
| 27.05.2025 | 10,96 | 11,42 | 10,96 | 11,11 | 2,49% | 1.973.314,00 |
| 23.05.2025 | 12,58 | 12,67 | 10,63 | 10,84 | -15,38% | 4.313.518,00 |
| 22.05.2025 | 12,26 | 13,16 | 12,17 | 12,81 | 5,69% | 4.406.350,00 |
| 21.05.2025 | 12,22 | 12,39 | 12,00 | 12,12 | -1,30% | 1.026.853,00 |
| 20.05.2025 | 12,24 | 12,42 | 12,12 | 12,28 | 0,16% | 942.586,00 |
| 19.05.2025 | 12,36 | 12,45 | 12,18 | 12,26 | -2,39% | 1.108.325,00 |
| 16.05.2025 | 12,35 | 12,78 | 12,15 | 12,56 | 3,12% | 1.475.930,00 |
| 15.05.2025 | 12,03 | 12,50 | 11,96 | 12,18 | -0,08% | 1.139.514,00 |
| 14.05.2025 | 11,83 | 12,22 | 11,40 | 12,19 | 2,78% | 2.041.987,00 |
| 13.05.2025 | 12,24 | 12,40 | 11,63 | 11,86 | -4,05% | 3.485.075,00 |
| 12.05.2025 | 11,60 | 12,90 | 11,41 | 12,36 | 12,36% | 6.929.163,00 |
| 09.05.2025 | 9,52 | 11,34 | 9,38 | 11,00 | 45,31% | 12.478.594,00 |
| 08.05.2025 | 7,60 | 7,69 | 7,46 | 7,57 | 0,53% | 1.343.319,00 |
| 07.05.2025 | 7,64 | 7,73 | 7,50 | 7,53 | 0,13% | 852.360,00 |
| 06.05.2025 | 7,37 | 7,63 | 7,37 | 7,52 | 0,27% | 844.032,00 |
| 05.05.2025 | 7,78 | 7,83 | 7,48 | 7,50 | -3,85% | 875.072,00 |
| 02.05.2025 | 7,67 | 7,93 | 7,64 | 7,80 | 3,04% | 789.106,00 |
| 01.05.2025 | 7,58 | 7,65 | 7,42 | 7,57 | 0,00% | 944.095,00 |
| 30.04.2025 | 7,61 | 7,70 | 7,34 | 7,57 | -2,57% | 1.012.960,00 |
| 29.04.2025 | 7,68 | 7,80 | 7,63 | 7,77 | 0,65% | 945.936,00 |
| 28.04.2025 | 7,61 | 7,89 | 7,60 | 7,72 | 1,31% | 943.623,00 |
| 25.04.2025 | 7,39 | 7,66 | 7,30 | 7,62 | 2,83% | 861.890,00 |
| 24.04.2025 | 6,95 | 7,47 | 6,95 | 7,41 | 6,31% | 1.096.050,00 |
| 23.04.2025 | 7,07 | 7,34 | 6,83 | 6,97 | 1,60% | 2.100.831,00 |
| 22.04.2025 | 6,81 | 7,00 | 6,73 | 6,86 | 1,03% | 1.419.529,00 |
| 21.04.2025 | 6,84 | 6,87 | 6,52 | 6,79 | -2,58% | 2.067.135,00 |
| 17.04.2025 | 6,90 | 7,16 | 6,87 | 6,97 | 1,01% | 998.561,00 |
| 16.04.2025 | 7,12 | 7,23 | 6,85 | 6,90 | -3,09% | 1.202.665,00 |
| 15.04.2025 | 7,11 | 7,33 | 7,09 | 7,12 | 0,14% | 1.077.993,00 |
| 14.04.2025 | 7,27 | 7,41 | 7,06 | 7,11 | 0,42% | 1.117.695,00 |
| 11.04.2025 | 7,03 | 7,27 | 6,87 | 7,08 | -0,56% | 1.035.150,00 |
| 10.04.2025 | 7,45 | 7,50 | 7,04 | 7,12 | -6,92% | 1.341.823,00 |
| 09.04.2025 | 6,44 | 7,83 | 6,44 | 7,65 | 15,54% | 3.791.811,00 |
| 08.04.2025 | 7,34 | 7,39 | 6,48 | 6,62 | -6,63% | 1.951.055,00 |
| 07.04.2025 | 6,96 | 7,92 | 6,71 | 7,09 | -4,70% | 2.275.064,00 |
| 04.04.2025 | 8,00 | 8,05 | 7,14 | 7,44 | -10,09% | 2.577.940,00 |
| 03.04.2025 | 8,26 | 8,50 | 8,13 | 8,28 | -3,67% | 1.559.154,00 |
| 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 |