4,462$
0,05%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 4,45 | 4,48 | 4,41 | 4,45 | -0,33% | - |
| 18.03.2026 | 4,29 | 4,47 | 4,22 | 4,46 | 1,83% | 2.396.929,00 |
| 17.03.2026 | 4,43 | 4,57 | 4,38 | 4,38 | -0,68% | 1.862.908,00 |
| 16.03.2026 | 4,67 | 4,67 | 4,33 | 4,41 | 2,32% | 2.689.716,00 |
| 13.03.2026 | 4,49 | 4,50 | 4,17 | 4,31 | -4,01% | 2.709.160,00 |
| 12.03.2026 | 4,46 | 4,65 | 4,42 | 4,49 | -1,97% | 4.669.779,00 |
| 11.03.2026 | 4,62 | 4,71 | 4,46 | 4,58 | -1,08% | 1.920.930,00 |
| 10.03.2026 | 4,93 | 4,93 | 4,44 | 4,63 | -6,28% | 1.908.378,00 |
| 09.03.2026 | 5,06 | 5,12 | 4,82 | 4,94 | -5,54% | 2.776.847,00 |
| 06.03.2026 | 5,30 | 5,39 | 5,20 | 5,23 | -2,24% | 2.380.757,00 |
| 05.03.2026 | 5,17 | 5,38 | 5,10 | 5,35 | 2,10% | 2.042.957,00 |
| 04.03.2026 | 4,87 | 5,42 | 4,86 | 5,24 | 8,26% | 2.890.721,00 |
| 03.03.2026 | 4,62 | 4,87 | 4,54 | 4,84 | 1,89% | 1.703.571,00 |
| 02.03.2026 | 4,09 | 4,76 | 4,08 | 4,75 | 12,29% | 3.236.083,00 |
| 27.02.2026 | 4,06 | 4,45 | 3,91 | 4,23 | -2,76% | 2.665.754,00 |
| 26.02.2026 | 4,48 | 4,61 | 4,31 | 4,35 | -2,90% | 1.977.600,00 |
| 25.02.2026 | 4,54 | 4,55 | 4,45 | 4,48 | -0,44% | 1.014.093,00 |
| 24.02.2026 | 4,29 | 4,54 | 4,29 | 4,50 | 4,17% | 936.141,00 |
| 23.02.2026 | 4,40 | 4,44 | 4,26 | 4,32 | -1,59% | 1.269.864,00 |
| 20.02.2026 | 4,39 | 4,50 | 4,34 | 4,39 | -0,45% | 1.076.574,00 |
| 19.02.2026 | 4,39 | 4,46 | 4,27 | 4,41 | -1,56% | 1.319.849,00 |
| 18.02.2026 | 4,16 | 4,62 | 4,12 | 4,48 | 7,95% | 3.345.984,00 |
| 17.02.2026 | 4,17 | 4,25 | 4,05 | 4,15 | -0,48% | 2.295.286,00 |
| 13.02.2026 | 4,02 | 4,22 | 4,02 | 4,17 | 4,51% | 1.829.814,00 |
| 12.02.2026 | 3,92 | 4,02 | 3,85 | 3,99 | 1,79% | 1.395.849,00 |
| 11.02.2026 | 4,15 | 4,15 | 3,85 | 3,92 | -4,62% | 1.826.806,00 |
| 10.02.2026 | 4,17 | 4,30 | 4,11 | 4,11 | -1,91% | 1.010.605,00 |
| 09.02.2026 | 4,15 | 4,27 | 4,04 | 4,19 | 0,24% | 1.288.291,00 |
| 06.02.2026 | 3,96 | 4,19 | 3,91 | 4,18 | 6,63% | 1.355.868,00 |
| 05.02.2026 | 4,16 | 4,26 | 3,90 | 3,92 | -5,31% | 1.843.701,00 |
| 04.02.2026 | 4,24 | 4,45 | 4,11 | 4,14 | -2,36% | 1.837.779,00 |
| 03.02.2026 | 4,44 | 4,50 | 4,08 | 4,24 | -4,72% | 2.458.590,00 |
| 02.02.2026 | 4,54 | 4,61 | 4,43 | 4,45 | -3,05% | 1.309.631,00 |
| 30.01.2026 | 4,49 | 4,68 | 4,49 | 4,59 | 1,10% | 1.444.247,00 |
| 29.01.2026 | 4,54 | 4,61 | 4,48 | 4,54 | 0,00% | 1.643.087,00 |
| 28.01.2026 | 4,68 | 4,70 | 4,50 | 4,54 | -2,99% | 1.880.612,00 |
| 27.01.2026 | 4,55 | 4,69 | 4,54 | 4,68 | 2,63% | 927.014,00 |
| 26.01.2026 | 4,88 | 4,88 | 4,52 | 4,56 | -6,75% | 1.872.166,00 |
| 23.01.2026 | 4,93 | 4,97 | 4,81 | 4,89 | -1,01% | 1.432.799,00 |
| 22.01.2026 | 4,87 | 5,02 | 4,85 | 4,94 | 2,92% | 1.376.924,00 |
| 21.01.2026 | 4,85 | 4,90 | 4,65 | 4,80 | -0,83% | 1.450.558,00 |
| 20.01.2026 | 4,70 | 4,87 | 4,60 | 4,84 | 1,57% | 2.633.464,00 |
| 19.01.2026 | 4,77 | 4,78 | 4,75 | 4,77 | -0,72% | - |
| 16.01.2026 | 4,73 | 4,81 | 4,56 | 4,80 | 0,42% | 3.027.855,00 |
| 15.01.2026 | 4,84 | 4,86 | 4,73 | 4,78 | -1,24% | 1.509.473,00 |
| 14.01.2026 | 4,92 | 4,95 | 4,77 | 4,84 | -2,02% | 2.286.873,00 |
| 13.01.2026 | 5,22 | 5,30 | 4,94 | 4,94 | -5,36% | 2.249.247,00 |
| 12.01.2026 | 5,25 | 5,34 | 5,11 | 5,22 | -0,38% | 1.951.545,00 |
| 09.01.2026 | 5,11 | 5,26 | 5,01 | 5,24 | 3,15% | 1.855.908,00 |
| 08.01.2026 | 4,70 | 5,30 | 4,68 | 5,08 | 8,09% | 6.396.144,00 |
| 07.01.2026 | 4,93 | 4,96 | 4,58 | 4,70 | -4,47% | 3.416.247,00 |
| 06.01.2026 | 4,93 | 4,94 | 4,73 | 4,92 | -0,61% | 2.490.796,00 |
| 05.01.2026 | 4,80 | 5,15 | 4,80 | 4,95 | 3,99% | 3.012.863,00 |
| 02.01.2026 | 4,74 | 4,88 | 4,67 | 4,76 | 2,15% | 2.085.825,00 |
| 31.12.2025 | 4,80 | 4,80 | 4,60 | 4,66 | -1,48% | 1.953.904,00 |
| 30.12.2025 | 4,64 | 4,77 | 4,63 | 4,73 | 1,07% | 1.311.963,00 |
| 29.12.2025 | 4,58 | 4,79 | 4,55 | 4,68 | 1,52% | 2.572.042,00 |
| 26.12.2025 | 4,56 | 4,63 | 4,44 | 4,61 | 0,00% | 2.268.418,00 |
| 24.12.2025 | 4,59 | 4,63 | 4,53 | 4,61 | 0,44% | 1.342.499,00 |
| 23.12.2025 | 4,67 | 4,71 | 4,53 | 4,59 | -2,34% | 3.272.565,00 |
| 22.12.2025 | 4,57 | 4,81 | 4,55 | 4,70 | 3,75% | 3.855.849,00 |
| 19.12.2025 | 4,65 | 4,75 | 4,49 | 4,53 | -2,01% | 6.089.110,00 |
| 18.12.2025 | 4,73 | 4,85 | 4,61 | 4,62 | -1,43% | 4.684.300,00 |
| 17.12.2025 | 5,04 | 5,08 | 4,57 | 4,69 | 0,00% | 6.068.926,00 |
| 16.12.2025 | 4,88 | 4,97 | 4,67 | 4,69 | -4,48% | 3.357.365,00 |
| 15.12.2025 | 5,12 | 5,19 | 4,89 | 4,91 | -3,54% | 4.154.534,00 |
| 12.12.2025 | 5,65 | 5,69 | 5,08 | 5,09 | -9,91% | 4.741.675,00 |
| 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% | 6.459.119,00 |
| 09.12.2025 | 6,72 | 6,72 | 5,20 | 5,46 | -18,99% | 11.390.614,00 |
| 08.12.2025 | 7,10 | 7,16 | 6,53 | 6,74 | -4,53% | 9.957.486,00 |
| 05.12.2025 | 7,03 | 7,27 | 7,02 | 7,06 | 0,43% | 1.283.098,00 |
| 04.12.2025 | 6,94 | 7,08 | 6,90 | 7,03 | 1,30% | 1.628.121,00 |
| 03.12.2025 | 6,79 | 6,99 | 6,75 | 6,94 | 2,66% | 989.386,00 |
| 02.12.2025 | 6,94 | 6,95 | 6,75 | 6,76 | -2,03% | 1.253.224,00 |
| 01.12.2025 | 7,01 | 7,05 | 6,79 | 6,90 | -3,50% | 1.422.733,00 |
| 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% | 1.271.126,00 |
| 24.11.2025 | 7,03 | 7,16 | 6,95 | 7,00 | -0,92% | 1.407.805,00 |
| 21.11.2025 | 6,89 | 7,07 | 6,70 | 7,07 | 4,82% | 1.858.154,00 |
| 20.11.2025 | 7,06 | 7,15 | 6,70 | 6,74 | -3,16% | 1.508.225,00 |
| 19.11.2025 | 7,28 | 7,76 | 6,94 | 6,96 | 2,35% | 2.305.575,00 |
| 18.11.2025 | 6,79 | 6,97 | 6,77 | 6,80 | -1,02% | 1.118.797,00 |
| 17.11.2025 | 7,09 | 7,22 | 6,86 | 6,87 | -3,78% | 1.541.901,00 |
| 14.11.2025 | 7,03 | 7,23 | 7,00 | 7,14 | 0,00% | 2.150.095,00 |
| 13.11.2025 | 7,17 | 7,25 | 7,03 | 7,14 | -1,72% | 1.768.893,00 |
| 12.11.2025 | 7,38 | 7,52 | 7,17 | 7,27 | -1,82% | 1.667.888,00 |
| 11.11.2025 | 7,62 | 7,64 | 7,35 | 7,40 | -2,63% | 1.594.351,00 |
| 10.11.2025 | 7,80 | 7,94 | 7,43 | 7,60 | -0,59% | 1.558.617,00 |
| 07.11.2025 | 7,54 | 7,82 | 7,35 | 7,65 | 0,39% | 1.892.688,00 |
| 06.11.2025 | 7,57 | 7,93 | 6,57 | 7,62 | -13,07% | 3.805.105,00 |
| 05.11.2025 | 8,75 | 8,91 | 8,68 | 8,76 | 0,23% | 1.576.116,00 |
| 04.11.2025 | 8,68 | 8,95 | 8,65 | 8,74 | -0,68% | 1.238.551,00 |
| 03.11.2025 | 9,01 | 9,01 | 8,66 | 8,80 | -3,30% | 1.368.009,00 |
| 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 |