Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,77 | 11,85 | 11,77 | 11,85 | 2,60% | - |
| 25.02.2021 | 11,52 | 11,55 | 11,52 | 11,55 | -14,00% | - |
| 24.02.2021 | 12,24 | 13,48 | 12,20 | 13,43 | 8,92% | - |
| 23.02.2021 | 12,52 | 12,58 | 0,00 | 12,33 | 2,62% | - |
| 22.02.2021 | 12,56 | 12,80 | 11,87 | 12,01 | -7,65% | - |
| 19.02.2021 | 13,37 | 13,57 | 12,89 | 13,01 | -1,33% | - |
| 18.02.2021 | 13,22 | 13,49 | 12,86 | 13,18 | -6,23% | - |
| 17.02.2021 | 14,60 | 14,73 | 13,87 | 14,06 | -9,61% | - |
| 16.02.2021 | 15,53 | 16,13 | 15,04 | 15,55 | 1,17% | - |
| 12.02.2021 | 15,04 | 15,63 | 14,50 | 15,37 | 10,38% | - |
| 11.02.2021 | 13,21 | 13,93 | 12,57 | 13,93 | 2,81% | - |
| 10.02.2021 | 13,55 | 14,07 | 13,16 | 13,55 | -1,88% | - |
| 09.02.2021 | 13,86 | 14,22 | 13,65 | 13,81 | 1,17% | - |
| 08.02.2021 | 13,62 | 13,73 | 0,00 | 13,65 | 3,25% | - |
| 05.02.2021 | 13,35 | 13,45 | 12,81 | 13,22 | 1,69% | - |
| 04.02.2021 | 12,86 | 13,20 | 12,68 | 13,00 | 0,58% | - |
| 03.02.2021 | 12,74 | 13,39 | 12,55 | 12,92 | 5,13% | - |
| 02.02.2021 | 12,48 | 13,12 | 12,16 | 12,29 | 0,70% | - |
| 01.02.2021 | 12,58 | 13,22 | 11,97 | 12,21 | -9,02% | - |
| 29.01.2021 | 14,35 | 14,42 | 13,01 | 13,42 | 2,17% | - |
| 28.01.2021 | 13,13 | 13,13 | 13,13 | 13,13 | -6,45% | - |
| 27.01.2021 | 15,45 | 16,04 | 13,44 | 14,04 | -4,94% | - |
| 26.01.2021 | 14,81 | 14,82 | 14,77 | 14,77 | 1,69% | - |
| 25.01.2021 | 14,41 | 15,65 | 12,66 | 14,52 | 18,58% | - |
| 22.01.2021 | 11,93 | 12,57 | 11,83 | 12,25 | 5,47% | - |
| 21.01.2021 | 11,62 | 11,62 | 11,60 | 11,61 | 1,75% | - |
| 20.01.2021 | 11,56 | 11,71 | 11,37 | 11,41 | -0,22% | - |
| 19.01.2021 | 10,98 | 11,51 | 10,97 | 11,44 | 4,05% | - |
| 15.01.2021 | 11,48 | 11,66 | 10,96 | 10,99 | -9,10% | - |
| 14.01.2021 | 12,72 | 12,92 | 11,95 | 12,09 | 4,09% | - |
| 13.01.2021 | 11,63 | 11,63 | 11,62 | 11,62 | 1,66% | - |
| 12.01.2021 | 11,44 | 11,61 | 11,15 | 11,43 | 5,06% | - |
| 11.01.2021 | 10,79 | 11,21 | 10,72 | 10,88 | 5,48% | - |
| 08.01.2021 | 9,92 | 10,35 | 9,86 | 10,31 | 1,63% | - |
| 07.01.2021 | 10,60 | 10,60 | 10,01 | 10,15 | -1,17% | - |
| 06.01.2021 | 10,12 | 10,66 | 9,98 | 10,27 | 1,38% | - |
| 05.01.2021 | 9,72 | 10,24 | 9,65 | 10,13 | 5,85% | - |
| 04.01.2021 | 9,69 | 9,69 | 9,31 | 9,57 | -0,73% | - |
| 31.12.2020 | 9,81 | 9,95 | 9,49 | 9,64 | -1,23% | - |
| 30.12.2020 | 9,51 | 10,07 | 9,48 | 9,76 | 2,85% | - |
| 29.12.2020 | 9,54 | 9,63 | 9,30 | 9,49 | -2,42% | - |
| 28.12.2020 | 9,98 | 10,02 | 9,62 | 9,72 | -0,61% | - |
| 24.12.2020 | 10,17 | 10,35 | 9,78 | 9,78 | -1,31% | - |
| 23.12.2020 | 9,68 | 9,97 | 9,63 | 9,91 | 0,97% | - |
| 22.12.2020 | 9,82 | 9,82 | 9,82 | 9,82 | 1,19% | - |
| 21.12.2020 | 9,60 | 9,94 | 9,57 | 9,70 | -5,09% | - |
| 18.12.2020 | 9,87 | 10,22 | 9,36 | 10,22 | 4,71% | - |
| 17.12.2020 | 9,79 | 9,79 | 9,54 | 9,76 | 0,98% | - |
| 16.12.2020 | 9,53 | 9,71 | 9,28 | 9,67 | -3,40% | - |
| 15.12.2020 | 9,85 | 10,15 | 9,77 | 10,01 | 3,20% | - |
| 14.12.2020 | 9,89 | 10,05 | 9,42 | 9,70 | -4,15% | - |
| 11.12.2020 | 10,19 | 10,41 | 9,78 | 10,12 | -3,21% | - |
| 10.12.2020 | 10,38 | 10,60 | 10,19 | 10,45 | -7,81% | - |
| 09.12.2020 | 11,76 | 12,17 | 11,04 | 11,34 | -9,39% | - |
| 08.12.2020 | 10,91 | 12,86 | 10,91 | 12,51 | 36,42% | - |
| 07.12.2020 | 10,85 | 10,89 | 9,17 | 9,17 | -9,34% | - |
| 04.12.2020 | 10,14 | 10,30 | 10,12 | 10,12 | 1,51% | - |
| 03.12.2020 | 10,04 | 10,12 | 9,97 | 9,97 | -2,16% | - |
| 02.12.2020 | 10,08 | 10,49 | 9,93 | 10,19 | -8,12% | - |
| 01.12.2020 | 11,14 | 11,61 | 10,65 | 11,09 | 4,08% | - |
| 30.11.2020 | 10,66 | 10,71 | 9,82 | 10,65 | -36,80% | - |
| 27.11.2020 | 10,83 | 16,85 | 10,75 | 16,85 | 59,04% | - |
| 25.11.2020 | 10,91 | 11,04 | 10,60 | 10,60 | -0,33% | - |
| 24.11.2020 | 10,39 | 10,99 | 10,34 | 10,63 | 6,73% | - |
| 23.11.2020 | 9,78 | 10,26 | 9,73 | 9,96 | 5,90% | - |
| 20.11.2020 | 9,94 | 9,95 | 9,34 | 9,41 | -5,14% | - |
| 19.11.2020 | 10,17 | 10,22 | 9,76 | 9,92 | -1,15% | - |
| 18.11.2020 | 10,87 | 10,88 | 10,02 | 10,03 | -5,60% | - |
| 17.11.2020 | 10,38 | 10,67 | 10,38 | 10,63 | 2,56% | - |
| 16.11.2020 | 10,74 | 10,87 | 10,14 | 10,36 | -0,67% | - |
| 13.11.2020 | 10,45 | 10,54 | 10,19 | 10,43 | 0,53% | - |
| 12.11.2020 | 10,38 | 10,38 | 10,35 | 10,38 | 8,70% | - |
| 11.11.2020 | 9,07 | 9,64 | 9,04 | 9,55 | 3,19% | - |
| 10.11.2020 | 8,93 | 9,50 | 8,89 | 9,25 | 12,05% | - |
| 09.11.2020 | 9,11 | 9,22 | 8,12 | 8,26 | -5,33% | - |
| 06.11.2020 | 9,12 | 9,16 | 6,01 | 8,72 | -5,11% | - |
| 05.11.2020 | 8,81 | 9,34 | 8,76 | 9,19 | 8,31% | - |
| 04.11.2020 | 8,35 | 8,74 | 8,33 | 8,49 | -2,08% | - |
| 03.11.2020 | 8,67 | 8,76 | 8,41 | 8,67 | 2,85% | - |
| 02.11.2020 | 8,33 | 8,53 | 8,14 | 8,43 | 4,72% | - |
| 30.10.2020 | 8,83 | 8,92 | 0,00 | 8,05 | -12,08% | - |
| 29.10.2020 | 8,95 | 9,26 | 8,81 | 9,15 | 3,68% | - |
| 28.10.2020 | 8,82 | 9,10 | 8,77 | 8,83 | -4,54% | - |
| 27.10.2020 | 9,36 | 9,49 | 9,08 | 9,25 | 0,76% | - |
| 26.10.2020 | 9,33 | 9,39 | 9,00 | 9,18 | -4,63% | - |
| 23.10.2020 | 9,35 | 9,62 | 9,31 | 9,62 | 1,91% | - |
| 22.10.2020 | 9,79 | 9,81 | 9,33 | 9,44 | -2,78% | - |
| 21.10.2020 | 10,18 | 10,22 | 9,47 | 9,71 | -4,76% | - |
| 20.10.2020 | 10,35 | 10,59 | 10,10 | 10,20 | -3,96% | - |
| 19.10.2020 | 11,51 | 11,63 | 10,61 | 10,62 | -3,46% | - |
| 16.10.2020 | 10,38 | 11,15 | 10,36 | 11,00 | 7,85% | - |
| 15.10.2020 | 10,09 | 10,27 | 9,94 | 10,20 | -0,97% | - |
| 14.10.2020 | 10,32 | 10,39 | 9,94 | 10,30 | -1,34% | - |
| 13.10.2020 | 10,17 | 10,64 | 10,02 | 10,44 | 4,09% | - |
| 12.10.2020 | 11,02 | 11,25 | 9,98 | 10,03 | -8,91% | - |
| 09.10.2020 | 10,19 | 11,05 | 10,08 | 11,01 | 8,37% | - |
| 08.10.2020 | 10,39 | 10,51 | 10,06 | 10,16 | 0,79% | - |
| 07.10.2020 | 10,84 | 11,12 | 9,95 | 10,08 | -0,49% | - |
| 06.10.2020 | 10,12 | 10,61 | 9,93 | 10,13 | -0,93% | - |
| 05.10.2020 | 10,01 | 10,52 | 9,68 | 10,22 | 1,95% | - |