3,808$
0,47%
Echtzeit-Aktienkurs Gogo
Bid:
Ask:
Aktienkurse zur Gogo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 4,92 | 5,12 | 4,85 | 4,96 | 2,80% | 1.215.613,00 |
| 16.04.2026 | 4,74 | 4,88 | 4,72 | 4,83 | 2,01% | 1.083.283,00 |
| 15.04.2026 | 4,72 | 4,80 | 4,61 | 4,73 | 1,07% | 1.053.259,00 |
| 14.04.2026 | 4,56 | 4,74 | 4,44 | 4,68 | 3,77% | 1.350.810,00 |
| 13.04.2026 | 4,58 | 4,62 | 4,46 | 4,51 | -1,10% | 969.632,00 |
| 10.04.2026 | 4,58 | 4,74 | 4,32 | 4,56 | -1,08% | 1.632.889,00 |
| 09.04.2026 | 4,16 | 4,61 | 4,14 | 4,61 | 10,02% | 2.453.761,00 |
| 08.04.2026 | 4,42 | 4,45 | 4,16 | 4,19 | -0,24% | 1.359.869,00 |
| 07.04.2026 | 4,09 | 4,25 | 4,07 | 4,20 | 0,96% | 1.124.840,00 |
| 06.04.2026 | 4,06 | 4,24 | 4,00 | 4,16 | 0,97% | 1.163.215,00 |
| 02.04.2026 | 3,95 | 4,13 | 3,91 | 4,12 | 2,49% | 1.481.059,00 |
| 01.04.2026 | 4,08 | 4,16 | 3,94 | 4,02 | 0,00% | 1.514.445,00 |
| 31.03.2026 | 4,12 | 4,21 | 3,92 | 4,02 | -2,07% | 1.891.275,00 |
| 30.03.2026 | 4,29 | 4,31 | 4,02 | 4,11 | -4,76% | 2.232.510,00 |
| 27.03.2026 | 4,51 | 4,55 | 4,31 | 4,31 | -4,65% | 1.755.327,00 |
| 26.03.2026 | 4,42 | 4,53 | 4,38 | 4,52 | 1,57% | 1.186.999,00 |
| 25.03.2026 | 4,47 | 4,55 | 4,32 | 4,45 | 0,23% | 1.347.559,00 |
| 24.03.2026 | 4,41 | 4,48 | 4,34 | 4,44 | -0,89% | 1.954.014,00 |
| 23.03.2026 | 4,33 | 4,50 | 4,28 | 4,48 | 5,16% | 2.272.455,00 |
| 20.03.2026 | 4,43 | 4,43 | 4,21 | 4,26 | -3,84% | 5.311.242,00 |
| 19.03.2026 | 4,42 | 4,50 | 4,32 | 4,43 | -0,67% | 1.844.293,00 |
| 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 |