2,596$
-5,60%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,74 | 2,75 | 2,72 | 2,73 | -0,76% | - |
| 08.09.2026 | 2,84 | 2,86 | 2,70 | 2,75 | -3,17% | 1.897.169,00 |
| 04.09.2026 | 2,64 | 2,88 | 2,62 | 2,84 | 7,98% | 2.260.942,00 |
| 03.09.2026 | 2,57 | 2,71 | 2,55 | 2,63 | 3,95% | 2.062.591,00 |
| 02.09.2026 | 2,51 | 2,62 | 2,51 | 2,53 | -0,98% | 2.305.305,00 |
| 01.09.2026 | 2,54 | 2,58 | 2,46 | 2,56 | 1,39% | 3.176.313,00 |
| 31.08.2026 | 2,70 | 2,72 | 2,50 | 2,52 | -7,35% | 3.002.577,00 |
| 28.08.2026 | 2,77 | 2,88 | 2,71 | 2,72 | -0,55% | 2.694.052,00 |
| 27.08.2026 | 2,84 | 2,89 | 2,64 | 2,74 | -4,37% | 2.270.420,00 |
| 26.08.2026 | 2,71 | 2,86 | 2,68 | 2,86 | 5,54% | 2.089.174,00 |
| 25.08.2026 | 2,58 | 2,76 | 2,57 | 2,71 | 6,27% | 2.043.121,00 |
| 24.08.2026 | 2,70 | 2,70 | 2,53 | 2,55 | -4,85% | 1.641.543,00 |
| 21.08.2026 | 2,66 | 2,82 | 2,63 | 2,68 | 1,71% | 2.156.873,00 |
| 20.08.2026 | 2,64 | 2,66 | 2,53 | 2,64 | -0,94% | 2.696.639,00 |
| 19.08.2026 | 2,62 | 2,75 | 2,59 | 2,66 | 1,53% | 2.473.651,00 |
| 18.08.2026 | 2,66 | 2,71 | 2,61 | 2,62 | -3,14% | 1.236.334,00 |
| 17.08.2026 | 2,80 | 2,82 | 2,65 | 2,71 | -4,42% | 1.480.855,00 |
| 14.08.2026 | 2,78 | 2,86 | 2,76 | 2,83 | 2,35% | 1.225.727,00 |
| 13.08.2026 | 2,83 | 2,86 | 2,74 | 2,77 | -2,12% | 2.068.998,00 |
| 12.08.2026 | 2,95 | 2,95 | 2,77 | 2,83 | -2,25% | 1.972.704,00 |
| 11.08.2026 | 3,20 | 3,21 | 2,86 | 2,89 | -8,83% | 2.049.231,00 |
| 10.08.2026 | 3,59 | 3,63 | 3,14 | 3,17 | -12,79% | 2.321.811,00 |
| 07.08.2026 | 3,65 | 3,70 | 3,47 | 3,64 | 0,00% | 2.386.536,00 |
| 06.08.2026 | 3,38 | 3,89 | 3,37 | 3,64 | -18,50% | 3.573.895,00 |
| 05.08.2026 | 4,62 | 4,64 | 4,43 | 4,46 | -4,39% | 1.636.836,00 |
| 04.08.2026 | 4,55 | 4,72 | 4,50 | 4,67 | 3,78% | 1.222.339,00 |
| 03.08.2026 | 4,25 | 4,57 | 4,23 | 4,50 | 7,54% | 1.736.778,00 |
| 31.07.2026 | 4,11 | 4,20 | 3,92 | 4,18 | 1,09% | 1.909.369,00 |
| 30.07.2026 | 3,84 | 4,14 | 3,84 | 4,14 | 6,57% | 985.615,00 |
| 29.07.2026 | 4,07 | 4,07 | 3,77 | 3,88 | -4,90% | 1.703.426,00 |
| 28.07.2026 | 3,99 | 4,09 | 3,94 | 4,08 | 2,26% | 1.533.695,00 |
| 27.07.2026 | 3,86 | 4,10 | 3,84 | 3,99 | 4,72% | 2.050.403,00 |
| 24.07.2026 | 3,79 | 3,93 | 3,78 | 3,81 | 0,53% | 1.198.618,00 |
| 23.07.2026 | 3,68 | 3,84 | 3,63 | 3,79 | 2,02% | 1.573.737,00 |
| 22.07.2026 | 3,60 | 3,77 | 3,58 | 3,72 | 3,19% | 1.227.967,00 |
| 21.07.2026 | 3,46 | 3,67 | 3,46 | 3,60 | 2,56% | 1.158.409,00 |
| 20.07.2026 | 3,53 | 3,60 | 3,50 | 3,51 | -1,96% | 790.055,00 |
| 17.07.2026 | 3,53 | 3,69 | 3,50 | 3,58 | 0,85% | 771.442,00 |
| 16.07.2026 | 3,53 | 3,57 | 3,42 | 3,55 | 0,00% | 1.519.521,00 |
| 15.07.2026 | 3,43 | 3,64 | 3,43 | 3,55 | 2,60% | 955.774,00 |
| 14.07.2026 | 3,56 | 3,68 | 3,46 | 3,46 | -2,54% | 973.646,00 |
| 13.07.2026 | 3,60 | 3,69 | 3,43 | 3,55 | -2,20% | 1.865.278,00 |
| 10.07.2026 | 3,65 | 3,68 | 3,51 | 3,63 | 0,83% | 1.143.462,00 |
| 09.07.2026 | 3,51 | 3,63 | 3,48 | 3,60 | 1,69% | 1.609.979,00 |
| 08.07.2026 | 3,49 | 3,60 | 3,45 | 3,54 | -0,28% | 1.724.087,00 |
| 07.07.2026 | 3,88 | 3,98 | 3,54 | 3,55 | -7,43% | 1.667.677,00 |
| 06.07.2026 | 3,63 | 3,89 | 3,61 | 3,84 | 7,42% | 1.598.976,00 |
| 02.07.2026 | 3,53 | 3,72 | 3,44 | 3,57 | 3,18% | 1.940.926,00 |
| 01.07.2026 | 3,10 | 3,57 | 3,10 | 3,46 | 11,61% | 2.393.809,00 |
| 30.06.2026 | 3,06 | 3,15 | 3,02 | 3,10 | 0,65% | 1.866.528,00 |
| 29.06.2026 | 3,18 | 3,27 | 3,08 | 3,08 | -3,14% | 2.119.003,00 |
| 26.06.2026 | 3,09 | 3,23 | 3,09 | 3,18 | 1,27% | 3.361.727,00 |
| 25.06.2026 | 3,24 | 3,28 | 3,13 | 3,14 | -3,98% | 1.800.919,00 |
| 24.06.2026 | 3,34 | 3,40 | 3,24 | 3,27 | -2,10% | 2.079.758,00 |
| 23.06.2026 | 3,30 | 3,38 | 3,27 | 3,34 | 0,75% | 1.625.932,00 |
| 22.06.2026 | 3,44 | 3,48 | 3,23 | 3,32 | -7,07% | 2.403.963,00 |
| 19.06.2026 | 3,56 | 3,57 | 3,56 | 3,57 | 4,61% | - |
| 18.06.2026 | 3,54 | 3,55 | 3,26 | 3,41 | -2,57% | 14.463.023,00 |
| 17.06.2026 | 3,54 | 3,75 | 3,50 | 3,50 | -2,64% | 1.866.142,00 |
| 16.06.2026 | 3,63 | 3,71 | 3,52 | 3,60 | -0,69% | 1.980.498,00 |
| 15.06.2026 | 3,70 | 3,82 | 3,56 | 3,62 | -1,09% | 1.848.343,00 |
| 12.06.2026 | 3,66 | 3,73 | 3,49 | 3,66 | 0,69% | 2.288.321,00 |
| 11.06.2026 | 3,41 | 3,69 | 3,40 | 3,64 | 6,91% | 1.883.093,00 |
| 10.06.2026 | 3,34 | 3,45 | 3,29 | 3,40 | 0,74% | 1.970.039,00 |
| 09.06.2026 | 3,48 | 3,56 | 3,33 | 3,38 | -2,32% | 1.821.324,00 |
| 08.06.2026 | 3,78 | 3,78 | 3,30 | 3,46 | -8,84% | 3.276.506,00 |
| 05.06.2026 | 4,09 | 4,14 | 3,77 | 3,79 | -7,90% | 2.046.163,00 |
| 04.06.2026 | 4,02 | 4,23 | 4,02 | 4,12 | 4,57% | 1.086.025,00 |
| 03.06.2026 | 4,32 | 4,34 | 3,92 | 3,94 | -9,95% | 1.702.598,00 |
| 02.06.2026 | 4,28 | 4,44 | 4,26 | 4,37 | 0,46% | 1.309.138,00 |
| 01.06.2026 | 4,50 | 4,64 | 4,31 | 4,35 | -4,81% | 1.905.879,00 |
| 29.05.2026 | 4,71 | 4,74 | 4,32 | 4,57 | -4,29% | 2.447.911,00 |
| 28.05.2026 | 4,69 | 4,85 | 4,64 | 4,78 | 1,81% | 1.440.091,00 |
| 27.05.2026 | 4,45 | 4,75 | 4,45 | 4,69 | 5,75% | 1.464.505,00 |
| 26.05.2026 | 4,37 | 4,82 | 4,36 | 4,44 | 2,42% | 1.931.209,00 |
| 22.05.2026 | 4,05 | 4,34 | 4,03 | 4,33 | 8,25% | 1.649.510,00 |
| 21.05.2026 | 3,96 | 4,06 | 3,81 | 4,00 | -1,96% | 1.423.152,00 |
| 20.05.2026 | 4,09 | 4,13 | 4,03 | 4,08 | 0,00% | 961.582,00 |
| 19.05.2026 | 4,05 | 4,21 | 4,02 | 4,08 | 1,75% | 1.327.859,00 |
| 18.05.2026 | 3,88 | 4,08 | 3,87 | 4,01 | 3,35% | 1.539.602,00 |
| 15.05.2026 | 4,06 | 4,10 | 3,82 | 3,88 | -4,32% | 1.720.270,00 |
| 14.05.2026 | 4,17 | 4,24 | 4,05 | 4,06 | -2,41% | 1.123.398,00 |
| 13.05.2026 | 4,13 | 4,26 | 4,10 | 4,16 | -0,84% | 1.090.195,00 |
| 12.05.2026 | 4,18 | 4,29 | 4,08 | 4,19 | -0,36% | 1.564.731,00 |
| 11.05.2026 | 4,33 | 4,36 | 4,03 | 4,21 | -4,43% | 1.505.059,00 |
| 08.05.2026 | 4,67 | 4,67 | 4,14 | 4,40 | -5,78% | 1.877.422,00 |
| 07.05.2026 | 4,56 | 5,00 | 4,43 | 4,67 | 8,35% | 2.820.991,00 |
| 06.05.2026 | 4,33 | 4,49 | 4,30 | 4,31 | 0,47% | 1.485.342,00 |
| 05.05.2026 | 4,35 | 4,37 | 4,21 | 4,29 | -1,38% | 925.090,00 |
| 04.05.2026 | 4,44 | 4,63 | 4,35 | 4,35 | -2,68% | 1.313.586,00 |
| 01.05.2026 | 4,21 | 4,48 | 4,10 | 4,47 | 6,94% | 1.609.005,00 |
| 30.04.2026 | 4,00 | 4,22 | 4,00 | 4,18 | 5,29% | 1.339.743,00 |
| 29.04.2026 | 4,05 | 4,06 | 3,90 | 3,97 | -1,73% | 1.263.284,00 |
| 28.04.2026 | 4,08 | 4,15 | 3,88 | 4,04 | -0,25% | 1.412.889,00 |
| 27.04.2026 | 4,03 | 4,12 | 3,92 | 4,05 | 0,25% | 1.857.398,00 |
| 24.04.2026 | 4,28 | 4,29 | 4,03 | 4,04 | -6,70% | 1.164.940,00 |
| 23.04.2026 | 4,37 | 4,49 | 4,27 | 4,33 | -2,26% | 1.061.734,00 |
| 22.04.2026 | 4,64 | 4,64 | 4,41 | 4,43 | -4,42% | 1.135.619,00 |
| 21.04.2026 | 4,92 | 4,97 | 4,62 | 4,64 | -5,79% | 2.252.245,00 |
| 20.04.2026 | 4,91 | 5,10 | 4,89 | 4,92 | -0,81% | 1.309.570,00 |