9,375€
-0,79%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,38 | 9,58 | 9,20 | 9,43 | -0,26% | - |
| 28.08.2025 | 9,50 | 9,50 | 9,45 | 9,45 | -3,08% | 9,00 |
| 27.08.2025 | 10,00 | 10,00 | 9,75 | 9,75 | 1,56% | 1.745,00 |
| 26.08.2025 | 9,45 | 9,80 | 9,45 | 9,60 | 0,26% | 331,00 |
| 25.08.2025 | 9,90 | 9,90 | 9,58 | 9,58 | -2,30% | - |
| 22.08.2025 | 9,50 | 9,80 | 9,50 | 9,80 | 1,55% | 151,00 |
| 21.08.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -8,10% | 1.057,00 |
| 20.08.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -1,87% | 674,00 |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 8,00 |
| 18.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 5,00 |
| 15.08.2025 | 10,20 | 10,50 | 10,20 | 10,50 | -0,94% | 1.917,00 |
| 14.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 48,00 |
| 13.08.2025 | 11,20 | 11,20 | 10,80 | 10,90 | 3,81% | 658,00 |
| 12.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 460,00 |
| 11.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 1.039,00 |
| 08.08.2025 | 10,80 | 10,80 | 10,30 | 10,40 | -2,80% | 5.022,00 |
| 07.08.2025 | 13,10 | 13,60 | 10,70 | 10,70 | -21,90% | 1.390,00 |
| 06.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 3,00 |
| 05.08.2025 | 13,80 | 14,20 | 13,45 | 13,55 | 1,88% | - |
| 04.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 500,00 |
| 01.08.2025 | 13,70 | 13,70 | 13,00 | 13,10 | -9,66% | 653,00 |
| 31.07.2025 | 14,50 | 14,70 | 14,50 | 14,50 | 1,40% | 249,00 |
| 30.07.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 190,00 |
| 29.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | 60,00 |
| 28.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 3.681,00 |
| 25.07.2025 | 13,80 | 13,90 | 13,40 | 13,40 | 0,00% | 745,00 |
| 24.07.2025 | 14,50 | 14,50 | 13,40 | 13,40 | -1,47% | 370,00 |
| 23.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 72,00 |
| 22.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -3,32% | 2.144,00 |
| 21.07.2025 | 13,50 | 14,00 | 13,35 | 13,55 | -0,37% | - |
| 18.07.2025 | 14,00 | 14,20 | 13,40 | 13,60 | 0,00% | 2.387,00 |
| 17.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 150,00 |
| 16.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 215,00 |
| 15.07.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -0,37% | 21,00 |
| 14.07.2025 | 13,10 | 13,55 | 12,90 | 13,35 | 3,49% | - |
| 11.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | 220,00 |
| 10.07.2025 | 13,25 | 13,55 | 13,15 | 13,25 | 0,00% | - |
| 09.07.2025 | 13,40 | 13,55 | 13,25 | 13,25 | -1,12% | - |
| 08.07.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -0,74% | 500,00 |
| 07.07.2025 | 13,20 | 13,60 | 13,10 | 13,50 | 3,05% | 2.097,00 |
| 04.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 50,00 |
| 03.07.2025 | 13,15 | 13,45 | 12,95 | 13,15 | 6,05% | - |
| 02.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 13,00 |
| 01.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 80,00 |
| 30.06.2025 | 12,80 | 12,80 | 12,20 | 12,40 | 0,00% | 1.433,00 |
| 27.06.2025 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 298,00 |
| 26.06.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,81% | 1.151,00 |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 27,00 |
| 24.06.2025 | 12,25 | 12,65 | 12,15 | 12,35 | 2,92% | - |
| 23.06.2025 | 12,00 | 12,60 | 12,00 | 12,00 | -3,23% | 543,00 |
| 20.06.2025 | 12,80 | 12,90 | 12,30 | 12,40 | 0,00% | 565,00 |
| 19.06.2025 | 12,80 | 13,00 | 12,40 | 12,40 | -3,13% | 213,00 |
| 18.06.2025 | 10,70 | 13,00 | 10,70 | 12,80 | 17,43% | 332,00 |
| 17.06.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -0,46% | 71,00 |
| 16.06.2025 | 10,50 | 10,95 | 10,45 | 10,95 | 3,79% | - |
| 13.06.2025 | 10,30 | 10,75 | 10,18 | 10,55 | 6,03% | - |
| 12.06.2025 | 10,20 | 10,20 | 9,80 | 9,95 | -0,50% | 583,00 |
| 11.06.2025 | 10,80 | 10,80 | 10,00 | 10,00 | -5,66% | 512,00 |
| 10.06.2025 | 10,50 | 10,70 | 10,20 | 10,60 | 3,41% | 1.542,00 |
| 09.06.2025 | 9,70 | 10,25 | 9,60 | 10,25 | 5,13% | - |
| 06.06.2025 | 9,70 | 9,75 | 9,70 | 9,75 | 4,84% | 338,00 |
| 05.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -3,12% | 700,00 |
| 04.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,79% | 200,00 |
| 03.06.2025 | 9,38 | 9,65 | 9,23 | 9,53 | 1,60% | - |
| 02.06.2025 | 9,28 | 9,58 | 8,98 | 9,38 | -0,27% | - |
| 30.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,62% | 180,00 |
| 29.05.2025 | 9,65 | 9,65 | 9,25 | 9,25 | -4,15% | 43,00 |
| 28.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | 1,00 |
| 27.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 5,85% | 1,00 |
| 26.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,31% | 100,00 |
| 23.05.2025 | 11,35 | 11,40 | 9,38 | 9,53 | -14,96% | - |
| 22.05.2025 | 10,80 | 11,30 | 10,80 | 11,20 | 5,66% | 538,00 |
| 21.05.2025 | 10,60 | 10,60 | 10,30 | 10,60 | -3,20% | 65,00 |
| 20.05.2025 | 10,90 | 11,10 | 10,75 | 10,95 | -0,45% | - |
| 19.05.2025 | 10,70 | 11,10 | 10,70 | 11,00 | -3,08% | 9,00 |
| 16.05.2025 | 11,20 | 11,45 | 10,85 | 11,35 | 4,13% | - |
| 15.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 55,00 |
| 14.05.2025 | 10,50 | 10,70 | 10,50 | 10,60 | -2,75% | 1.185,00 |
| 13.05.2025 | 11,30 | 11,30 | 10,50 | 10,90 | -0,91% | 678,00 |
| 12.05.2025 | 9,75 | 11,10 | 9,75 | 11,00 | 12,82% | 853,00 |
| 09.05.2025 | 9,75 | 9,90 | 9,40 | 9,75 | 46,62% | 713,00 |
| 08.05.2025 | 6,75 | 6,75 | 6,65 | 6,65 | -0,37% | 49,00 |
| 07.05.2025 | 6,65 | 6,88 | 6,63 | 6,68 | 0,00% | - |
| 06.05.2025 | 6,63 | 6,73 | 6,48 | 6,68 | 0,00% | - |
| 05.05.2025 | 6,83 | 6,93 | 6,60 | 6,68 | -2,91% | - |
| 02.05.2025 | 6,70 | 6,98 | 6,58 | 6,88 | 3,00% | - |
| 30.04.2025 | 6,83 | 6,85 | 6,48 | 6,68 | -2,20% | - |
| 29.04.2025 | 6,78 | 6,90 | 6,60 | 6,83 | 0,74% | - |
| 28.04.2025 | 6,65 | 6,93 | 6,55 | 6,78 | 5,86% | - |
| 25.04.2025 | 6,40 | 6,40 | 6,40 | 6,40 | -1,16% | 79,00 |
| 24.04.2025 | 6,13 | 6,58 | 6,03 | 6,48 | 3,60% | - |
| 23.04.2025 | 6,20 | 6,25 | 6,20 | 6,25 | 3,73% | 7,00 |
| 22.04.2025 | 5,88 | 6,08 | 5,88 | 6,03 | -2,43% | - |
| 17.04.2025 | 6,13 | 6,28 | 5,98 | 6,18 | 1,65% | - |
| 16.04.2025 | 6,23 | 6,33 | 6,03 | 6,08 | -3,19% | - |
| 15.04.2025 | 6,28 | 6,48 | 6,25 | 6,28 | 0,00% | - |
| 14.04.2025 | 6,28 | 6,58 | 6,23 | 6,28 | 0,00% | - |
| 11.04.2025 | 6,38 | 6,43 | 6,03 | 6,28 | -1,95% | - |
| 10.04.2025 | 6,40 | 6,40 | 6,40 | 6,40 | -8,24% | 236,00 |
| 09.04.2025 | 5,88 | 7,18 | 5,78 | 6,98 | 15,77% | - |