8,345$
-2,85%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,55 | 8,58 | 8,30 | 8,36 | -2,73% | 1.799.213,00 |
| 30.09.2025 | 8,55 | 8,61 | 8,42 | 8,60 | 1,12% | 1.903.304,00 |
| 29.09.2025 | 9,10 | 9,19 | 8,47 | 8,50 | -6,75% | 2.542.283,00 |
| 26.09.2025 | 8,62 | 9,40 | 8,61 | 9,12 | 4,77% | 2.250.204,00 |
| 25.09.2025 | 8,41 | 9,09 | 8,41 | 8,70 | 2,11% | 2.389.606,00 |
| 24.09.2025 | 8,83 | 8,85 | 8,42 | 8,52 | -4,80% | 3.300.986,00 |
| 23.09.2025 | 9,03 | 9,29 | 8,91 | 8,95 | -0,67% | 1.872.893,00 |
| 22.09.2025 | 8,91 | 9,06 | 8,76 | 9,01 | 1,46% | 2.213.315,00 |
| 19.09.2025 | 9,01 | 9,12 | 8,79 | 8,88 | -1,33% | 7.219.226,00 |
| 18.09.2025 | 9,00 | 9,11 | 8,75 | 9,00 | 0,00% | 2.379.699,00 |
| 17.09.2025 | 9,26 | 9,29 | 8,80 | 9,00 | -3,95% | 2.567.693,00 |
| 16.09.2025 | 9,52 | 9,57 | 9,24 | 9,37 | -2,09% | 2.037.523,00 |
| 15.09.2025 | 9,94 | 10,10 | 9,45 | 9,57 | -2,25% | 1.640.101,00 |
| 12.09.2025 | 10,31 | 10,38 | 9,56 | 9,79 | -5,50% | 1.729.881,00 |
| 11.09.2025 | 10,14 | 10,62 | 10,14 | 10,36 | 1,87% | 1.929.677,00 |
| 10.09.2025 | 10,37 | 10,60 | 10,15 | 10,17 | -2,31% | 1.489.688,00 |
| 09.09.2025 | 10,79 | 10,84 | 10,30 | 10,41 | -3,25% | 1.702.568,00 |
| 08.09.2025 | 10,75 | 11,11 | 10,72 | 10,76 | 0,37% | 1.419.491,00 |
| 05.09.2025 | 10,79 | 10,84 | 10,53 | 10,72 | -0,09% | 1.061.923,00 |
| 04.09.2025 | 10,75 | 10,83 | 10,58 | 10,73 | 0,09% | 980.947,00 |
| 03.09.2025 | 10,93 | 11,04 | 10,68 | 10,72 | -2,72% | 1.183.871,00 |
| 02.09.2025 | 10,65 | 11,06 | 10,61 | 11,02 | 0,36% | 1.643.537,00 |
| 29.08.2025 | 10,95 | 11,19 | 10,90 | 10,98 | 0,09% | 1.387.506,00 |
| 28.08.2025 | 11,27 | 11,45 | 10,92 | 10,97 | -2,49% | 1.395.334,00 |
| 27.08.2025 | 11,23 | 11,41 | 11,10 | 11,25 | 0,18% | 1.383.460,00 |
| 26.08.2025 | 11,17 | 11,44 | 11,09 | 11,23 | 0,99% | 1.828.180,00 |
| 25.08.2025 | 11,52 | 11,56 | 11,11 | 11,12 | -3,81% | 1.353.205,00 |
| 22.08.2025 | 11,15 | 11,82 | 11,14 | 11,56 | 3,68% | 2.252.529,00 |
| 21.08.2025 | 12,13 | 12,18 | 11,10 | 11,15 | -9,28% | 5.567.460,00 |
| 20.08.2025 | 12,06 | 12,35 | 11,98 | 12,29 | 1,91% | 721.480,00 |
| 19.08.2025 | 11,98 | 12,50 | 11,90 | 12,06 | 0,33% | 1.420.451,00 |
| 18.08.2025 | 12,09 | 12,39 | 12,00 | 12,02 | -0,91% | 1.369.261,00 |
| 15.08.2025 | 12,09 | 12,36 | 11,99 | 12,13 | 0,33% | 1.280.546,00 |
| 14.08.2025 | 12,15 | 12,55 | 12,06 | 12,09 | -4,20% | 1.428.216,00 |
| 13.08.2025 | 12,84 | 13,13 | 12,46 | 12,62 | -1,71% | 1.836.037,00 |
| 12.08.2025 | 12,70 | 13,12 | 12,58 | 12,84 | 5,07% | 2.097.698,00 |
| 11.08.2025 | 12,24 | 12,49 | 11,90 | 12,22 | 0,25% | 1.820.472,00 |
| 08.08.2025 | 12,02 | 12,30 | 11,82 | 12,19 | 0,99% | 3.254.693,00 |
| 07.08.2025 | 14,58 | 15,11 | 11,94 | 12,07 | -21,16% | 5.000.960,00 |
| 06.08.2025 | 15,63 | 15,66 | 15,16 | 15,31 | -2,05% | 2.614.675,00 |
| 05.08.2025 | 16,11 | 16,18 | 15,50 | 15,63 | -2,07% | 1.348.750,00 |
| 04.08.2025 | 15,39 | 15,96 | 15,31 | 15,96 | 5,42% | 1.044.345,00 |
| 01.08.2025 | 15,30 | 15,37 | 14,79 | 15,14 | -4,54% | 1.439.915,00 |
| 31.07.2025 | 16,36 | 16,63 | 15,83 | 15,86 | -3,47% | 1.145.462,00 |
| 30.07.2025 | 16,26 | 16,82 | 16,12 | 16,43 | 1,05% | 1.275.084,00 |
| 29.07.2025 | 16,34 | 16,45 | 16,12 | 16,26 | -0,43% | 1.372.898,00 |
| 28.07.2025 | 15,77 | 16,34 | 15,65 | 16,33 | 3,49% | 1.522.082,00 |
| 25.07.2025 | 15,82 | 15,88 | 15,54 | 15,78 | 0,13% | 944.878,00 |
| 24.07.2025 | 16,43 | 16,48 | 15,74 | 15,76 | -4,72% | 1.162.979,00 |
| 23.07.2025 | 15,90 | 16,61 | 15,84 | 16,54 | 6,09% | 1.304.201,00 |
| 22.07.2025 | 15,74 | 15,91 | 15,19 | 15,59 | -0,70% | 1.032.621,00 |
| 21.07.2025 | 15,88 | 16,21 | 15,67 | 15,70 | -0,95% | 1.096.750,00 |
| 18.07.2025 | 16,20 | 16,45 | 15,49 | 15,85 | -1,37% | 1.751.335,00 |
| 17.07.2025 | 15,88 | 16,18 | 15,63 | 16,07 | 1,26% | 1.174.178,00 |
| 16.07.2025 | 15,55 | 15,94 | 15,25 | 15,87 | 2,06% | 1.111.401,00 |
| 15.07.2025 | 15,59 | 15,77 | 15,33 | 15,55 | 0,00% | 1.048.525,00 |
| 14.07.2025 | 15,41 | 15,84 | 15,24 | 15,55 | 0,97% | 1.018.834,00 |
| 11.07.2025 | 15,32 | 15,63 | 15,05 | 15,40 | -0,32% | 1.216.459,00 |
| 10.07.2025 | 15,42 | 15,80 | 15,29 | 15,45 | -1,02% | 1.749.123,00 |
| 09.07.2025 | 15,97 | 16,00 | 15,52 | 15,61 | -0,95% | 1.648.327,00 |
| 08.07.2025 | 15,86 | 16,05 | 15,38 | 15,76 | -0,44% | 1.293.900,00 |
| 07.07.2025 | 15,39 | 16,00 | 15,12 | 15,83 | 2,39% | 2.100.399,00 |
| 03.07.2025 | 15,55 | 15,78 | 15,39 | 15,46 | -0,19% | 1.135.263,00 |
| 02.07.2025 | 14,58 | 15,60 | 14,49 | 15,49 | 7,20% | 3.410.336,00 |
| 01.07.2025 | 14,55 | 14,65 | 14,09 | 14,45 | -1,57% | 1.303.902,00 |
| 30.06.2025 | 14,88 | 14,93 | 14,27 | 14,68 | -0,74% | 2.539.195,00 |
| 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% | 1.329.663,00 |
| 24.06.2025 | 14,30 | 14,73 | 14,10 | 14,38 | 2,13% | 1.240.990,00 |
| 23.06.2025 | 14,01 | 14,25 | 13,63 | 14,08 | -0,49% | 2.062.015,00 |
| 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% | 1.461.408,00 |
| 16.06.2025 | 12,29 | 12,61 | 12,22 | 12,56 | 3,89% | 1.265.379,00 |
| 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% | 1.333.031,00 |
| 11.06.2025 | 11,98 | 11,99 | 11,30 | 11,62 | -2,27% | 1.620.622,00 |
| 10.06.2025 | 11,95 | 12,21 | 11,58 | 11,89 | 1,19% | 2.704.167,00 |
| 09.06.2025 | 11,29 | 11,78 | 11,10 | 11,75 | 5,76% | 1.596.632,00 |
| 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% | 1.992.574,00 |
| 04.06.2025 | 10,78 | 10,95 | 10,73 | 10,74 | -0,56% | 766.262,00 |
| 03.06.2025 | 10,70 | 10,96 | 10,51 | 10,80 | 0,37% | 1.356.123,00 |
| 02.06.2025 | 10,51 | 10,96 | 10,26 | 10,76 | 1,41% | 1.491.492,00 |
| 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% | 1.588.968,00 |
| 28.05.2025 | 10,98 | 11,15 | 10,66 | 10,82 | -2,61% | 1.014.907,00 |
| 27.05.2025 | 10,96 | 11,42 | 10,96 | 11,11 | 2,49% | 1.955.658,00 |
| 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% | 4.395.793,00 |
| 21.05.2025 | 12,22 | 12,39 | 12,00 | 12,12 | -1,30% | 1.026.703,00 |
| 20.05.2025 | 12,24 | 12,42 | 12,12 | 12,28 | 0,16% | 942.154,00 |
| 19.05.2025 | 12,36 | 12,45 | 12,18 | 12,26 | -2,39% | 1.105.928,00 |
| 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% | 1.136.520,00 |
| 14.05.2025 | 11,83 | 12,22 | 11,40 | 12,19 | 2,78% | 2.041.273,00 |
| 13.05.2025 | 12,24 | 12,40 | 11,63 | 11,86 | -4,05% | 3.482.124,00 |
| 12.05.2025 | 11,60 | 12,90 | 11,41 | 12,36 | 12,36% | 6.920.069,00 |
| 09.05.2025 | 9,52 | 11,34 | 9,38 | 11,00 | 45,31% | 12.478.594,00 |