7,550$
-2,71%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,67 | 7,89 | 7,43 | 7,54 | -2,84% | 2.986.096,00 |
| 19.12.2024 | 8,00 | 8,06 | 7,71 | 7,76 | -2,14% | 1.347.644,00 |
| 18.12.2024 | 8,01 | 8,15 | 7,81 | 7,93 | -1,00% | 1.722.571,00 |
| 17.12.2024 | 7,97 | 8,08 | 7,89 | 8,01 | 0,63% | 1.447.049,00 |
| 16.12.2024 | 7,84 | 8,03 | 7,63 | 7,96 | 0,76% | 866.168,00 |
| 13.12.2024 | 7,80 | 7,98 | 7,73 | 7,90 | 1,54% | 962.226,00 |
| 12.12.2024 | 7,89 | 8,03 | 7,72 | 7,78 | -0,89% | 955.452,00 |
| 11.12.2024 | 7,84 | 7,90 | 7,61 | 7,85 | 0,90% | 811.684,00 |
| 10.12.2024 | 7,89 | 7,92 | 7,56 | 7,78 | -1,14% | 698.946,00 |
| 09.12.2024 | 7,82 | 7,94 | 7,79 | 7,87 | 1,68% | 1.007.810,00 |
| 06.12.2024 | 7,46 | 7,92 | 7,45 | 7,74 | 4,88% | 1.345.857,00 |
| 05.12.2024 | 7,62 | 7,75 | 7,35 | 7,38 | -2,38% | 1.186.636,00 |
| 04.12.2024 | 7,44 | 7,62 | 7,30 | 7,56 | 2,09% | 1.545.227,00 |
| 03.12.2024 | 7,97 | 8,08 | 7,31 | 7,41 | -8,58% | 2.529.552,00 |
| 02.12.2024 | 8,07 | 8,19 | 7,86 | 8,10 | 0,87% | 1.351.372,00 |
| 29.11.2024 | 8,20 | 8,20 | 8,00 | 8,03 | -1,35% | 984.417,00 |
| 27.11.2024 | 8,24 | 8,34 | 8,08 | 8,14 | -0,37% | 887.648,00 |
| 26.11.2024 | 8,41 | 8,41 | 8,14 | 8,17 | -2,85% | 573.154,00 |
| 25.11.2024 | 8,28 | 8,48 | 8,18 | 8,41 | 3,57% | 1.089.158,00 |
| 22.11.2024 | 8,12 | 8,21 | 7,90 | 8,12 | -1,87% | 1.108.371,00 |
| 21.11.2024 | 7,78 | 8,39 | 7,67 | 8,28 | 6,91% | 280.441,00 |
| 20.11.2024 | 7,82 | 8,02 | 7,60 | 7,74 | -2,03% | 1.245.902,00 |
| 19.11.2024 | 7,68 | 8,04 | 7,67 | 7,90 | 1,54% | 1.021.996,00 |
| 18.11.2024 | 7,57 | 7,80 | 7,56 | 7,78 | 3,18% | 993.330,00 |
| 15.11.2024 | 8,06 | 8,06 | 7,33 | 7,54 | -5,87% | 1.607.338,00 |
| 14.11.2024 | 7,98 | 8,14 | 7,94 | 8,01 | 0,75% | 1.219.126,00 |
| 13.11.2024 | 8,10 | 8,14 | 7,89 | 7,95 | -1,49% | 1.247.498,00 |
| 12.11.2024 | 8,09 | 8,12 | 7,88 | 8,07 | -1,34% | 1.161.807,00 |
| 11.11.2024 | 8,10 | 8,21 | 7,98 | 8,18 | 2,12% | 1.299.933,00 |
| 08.11.2024 | 7,95 | 8,19 | 7,86 | 8,01 | 1,01% | 1.887.513,00 |
| 07.11.2024 | 8,00 | 8,14 | 7,80 | 7,93 | -1,12% | 1.835.337,00 |
| 06.11.2024 | 8,80 | 8,85 | 7,79 | 8,02 | -5,98% | 3.107.782,00 |
| 05.11.2024 | 7,73 | 9,02 | 7,68 | 8,53 | 30,23% | 9.426.287,00 |
| 04.11.2024 | 6,70 | 6,89 | 6,45 | 6,55 | -1,65% | 1.164.307,00 |
| 01.11.2024 | 6,56 | 6,79 | 6,53 | 6,66 | 1,91% | 1.095.843,00 |
| 31.10.2024 | 6,74 | 6,75 | 6,51 | 6,54 | -3,19% | 598.422,00 |
| 30.10.2024 | 6,97 | 6,97 | 6,72 | 6,75 | -3,30% | 837.544,00 |
| 29.10.2024 | 7,15 | 7,25 | 6,98 | 6,98 | -3,32% | 625.389,00 |
| 28.10.2024 | 7,24 | 7,38 | 7,21 | 7,22 | 0,70% | 797.630,00 |
| 25.10.2024 | 7,20 | 7,23 | 7,09 | 7,17 | 0,42% | 605.739,00 |
| 24.10.2024 | 7,26 | 7,33 | 7,07 | 7,14 | -0,28% | 1.642.272,00 |
| 23.10.2024 | 6,86 | 7,18 | 6,81 | 7,16 | 3,47% | 1.276.734,00 |
| 22.10.2024 | 6,80 | 6,93 | 6,69 | 6,92 | 1,76% | 1.784.583,00 |
| 21.10.2024 | 6,98 | 7,05 | 6,79 | 6,80 | -2,86% | 1.028.767,00 |
| 18.10.2024 | 7,34 | 7,47 | 6,99 | 7,00 | -3,98% | 885.445,00 |
| 17.10.2024 | 7,15 | 7,40 | 7,12 | 7,29 | -0,41% | 1.096.311,00 |
| 16.10.2024 | 7,19 | 7,37 | 7,14 | 7,32 | 2,66% | 890.560,00 |
| 15.10.2024 | 7,00 | 7,42 | 7,00 | 7,13 | 1,71% | 1.707.544,00 |
| 14.10.2024 | 6,68 | 7,33 | 6,51 | 7,01 | 6,86% | 1.821.147,00 |
| 11.10.2024 | 6,35 | 6,62 | 6,28 | 6,56 | 3,14% | 1.626.402,00 |
| 10.10.2024 | 6,50 | 6,57 | 6,34 | 6,36 | -2,30% | 1.355.713,00 |
| 09.10.2024 | 6,44 | 6,68 | 6,44 | 6,51 | 1,40% | 934.019,00 |
| 08.10.2024 | 6,30 | 6,58 | 6,30 | 6,42 | 1,18% | 999.320,00 |
| 07.10.2024 | 6,30 | 6,37 | 6,20 | 6,35 | -0,24% | 694.521,00 |
| 04.10.2024 | 6,38 | 6,43 | 6,26 | 6,36 | 0,95% | 677.629,00 |
| 03.10.2024 | 6,35 | 6,47 | 6,17 | 6,30 | -1,87% | 1.195.245,00 |
| 02.10.2024 | 6,80 | 6,89 | 6,36 | 6,42 | -5,73% | 1.692.676,00 |
| 01.10.2024 | 7,14 | 7,19 | 6,80 | 6,81 | -5,02% | 1.612.264,00 |
| 30.09.2024 | 7,46 | 7,63 | 6,85 | 7,17 | -0,97% | 2.620.855,00 |
| 27.09.2024 | 7,01 | 7,37 | 6,98 | 7,24 | 5,08% | 1.223.077,00 |
| 26.09.2024 | 6,68 | 6,97 | 6,68 | 6,89 | 4,08% | 725.429,00 |
| 25.09.2024 | 6,90 | 6,94 | 6,62 | 6,62 | -4,06% | 832.463,00 |
| 24.09.2024 | 6,98 | 7,11 | 6,87 | 6,90 | 0,00% | 574.467,00 |
| 23.09.2024 | 6,91 | 6,98 | 6,83 | 6,90 | 0,15% | 647.129,00 |
| 20.09.2024 | 6,84 | 6,97 | 6,77 | 6,89 | 0,15% | 1.862.863,00 |
| 19.09.2024 | 6,93 | 7,05 | 6,78 | 6,88 | 1,47% | 698.404,00 |
| 18.09.2024 | 6,93 | 7,07 | 6,72 | 6,78 | -2,16% | 1.129.645,00 |
| 17.09.2024 | 6,90 | 7,20 | 6,89 | 6,93 | 0,87% | 804.240,00 |
| 16.09.2024 | 7,32 | 7,37 | 6,74 | 6,87 | -5,11% | 1.058.399,00 |
| 13.09.2024 | 7,03 | 7,43 | 6,97 | 7,24 | -2,75% | 2.009.195,00 |
| 12.09.2024 | 7,72 | 7,78 | 7,31 | 7,45 | -3,31% | 797.028,00 |
| 11.09.2024 | 7,54 | 7,82 | 7,51 | 7,70 | 2,12% | 572.345,00 |
| 10.09.2024 | 7,73 | 7,83 | 7,53 | 7,54 | -2,33% | 614.058,00 |
| 09.09.2024 | 7,89 | 8,06 | 7,72 | 7,72 | -3,14% | 640.523,00 |
| 06.09.2024 | 8,11 | 8,22 | 7,94 | 7,97 | -1,60% | 681.782,00 |
| 05.09.2024 | 8,00 | 8,23 | 7,98 | 8,10 | 1,38% | 565.223,00 |
| 04.09.2024 | 7,94 | 8,44 | 7,89 | 7,99 | 0,38% | 904.429,00 |
| 03.09.2024 | 7,68 | 8,04 | 7,67 | 7,96 | -0,13% | 786.280,00 |
| 30.08.2024 | 7,78 | 7,99 | 7,74 | 7,97 | 3,24% | 718.036,00 |
| 29.08.2024 | 7,71 | 7,93 | 7,68 | 7,72 | 0,39% | 564.151,00 |
| 28.08.2024 | 8,00 | 8,16 | 7,68 | 7,69 | -5,06% | 617.595,00 |
| 27.08.2024 | 7,84 | 8,27 | 7,83 | 8,10 | 2,40% | 958.988,00 |
| 26.08.2024 | 7,71 | 8,28 | 7,67 | 7,91 | 2,59% | 788.912,00 |
| 23.08.2024 | 7,33 | 7,81 | 7,32 | 7,71 | 4,61% | 685.212,00 |
| 22.08.2024 | 7,57 | 7,63 | 7,27 | 7,37 | -2,90% | 651.053,00 |
| 21.08.2024 | 7,76 | 7,82 | 7,46 | 7,59 | -1,49% | 1.201.553,00 |
| 20.08.2024 | 8,45 | 8,68 | 7,56 | 7,71 | -8,60% | 1.346.728,00 |
| 19.08.2024 | 7,25 | 8,44 | 7,25 | 8,43 | 16,92% | 3.742.738,00 |
| 16.08.2024 | 7,14 | 7,31 | 6,96 | 7,21 | 0,14% | 1.416.836,00 |
| 15.08.2024 | 7,03 | 7,28 | 6,98 | 7,20 | 4,35% | 915.218,00 |
| 14.08.2024 | 7,08 | 7,09 | 6,79 | 6,90 | -2,68% | 1.135.834,00 |
| 13.08.2024 | 7,36 | 7,37 | 6,93 | 7,09 | -3,67% | 1.546.928,00 |
| 12.08.2024 | 7,62 | 7,62 | 7,22 | 7,36 | -3,54% | 884.487,00 |
| 09.08.2024 | 7,75 | 7,83 | 7,43 | 7,63 | -1,42% | 963.499,00 |
| 08.08.2024 | 7,72 | 7,81 | 7,38 | 7,74 | 0,00% | 1.301.491,00 |
| 07.08.2024 | 7,81 | 8,71 | 7,71 | 7,74 | -3,73% | 944.162,00 |
| 06.08.2024 | 8,07 | 8,37 | 7,70 | 8,04 | 0,37% | 2.269.739,00 |
| 05.08.2024 | 7,96 | 8,07 | 7,83 | 8,01 | -4,07% | 1.565.424,00 |
| 02.08.2024 | 8,49 | 8,54 | 8,25 | 8,35 | -3,58% | 769.907,00 |
| 01.08.2024 | 9,11 | 9,13 | 8,48 | 8,66 | -4,73% | 892.389,00 |