8,787$
1,35%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,73 | 8,98 | 8,70 | 8,78 | 1,27% | 981.730,00 |
27.03.2024 | 8,38 | 8,72 | 8,38 | 8,67 | 4,08% | 863.735,00 |
26.03.2024 | 8,43 | 8,50 | 8,30 | 8,33 | -1,42% | 688.533,00 |
25.03.2024 | 8,50 | 8,59 | 8,40 | 8,45 | -0,59% | 994.570,00 |
22.03.2024 | 8,53 | 8,69 | 8,47 | 8,50 | 0,12% | 760.373,00 |
21.03.2024 | 8,61 | 8,76 | 8,43 | 8,49 | -0,70% | 908.488,00 |
20.03.2024 | 8,06 | 8,63 | 7,99 | 8,55 | 5,69% | 1.757.477,00 |
19.03.2024 | 8,31 | 8,46 | 8,00 | 8,09 | -2,29% | 1.183.829,00 |
18.03.2024 | 8,76 | 8,80 | 8,28 | 8,28 | -5,80% | 775.303,00 |
15.03.2024 | 8,99 | 9,16 | 8,66 | 8,79 | -2,66% | 1.258.687,00 |
14.03.2024 | 9,36 | 9,36 | 8,98 | 9,03 | -3,22% | 720.521,00 |
13.03.2024 | 8,81 | 9,48 | 8,81 | 9,33 | 5,54% | 2.697.036,00 |
12.03.2024 | 8,90 | 8,97 | 8,72 | 8,84 | -0,90% | 797.711,00 |
11.03.2024 | 8,89 | 9,14 | 8,82 | 8,92 | 0,45% | 742.850,00 |
08.03.2024 | 8,90 | 9,12 | 8,80 | 8,88 | 0,23% | 839.388,00 |
07.03.2024 | 8,92 | 9,15 | 8,82 | 8,86 | -0,56% | 899.125,00 |
06.03.2024 | 8,66 | 8,93 | 8,50 | 8,91 | 2,77% | 1.107.262,00 |
05.03.2024 | 8,96 | 9,03 | 8,60 | 8,67 | 3,09% | 1.305.941,00 |
04.03.2024 | 8,39 | 8,47 | 8,31 | 8,41 | 0,00% | 744.000,00 |
01.03.2024 | 8,15 | 8,54 | 8,02 | 8,41 | 3,06% | 1.141.832,00 |
29.02.2024 | 8,25 | 8,35 | 7,76 | 8,16 | -1,57% | 1.638.704,00 |
28.02.2024 | 8,40 | 8,83 | 8,02 | 8,29 | -5,31% | 2.206.721,00 |
27.02.2024 | 8,50 | 8,76 | 8,50 | 8,76 | 3,36% | 1.259.971,00 |
26.02.2024 | 8,50 | 8,62 | 8,41 | 8,47 | -0,35% | 832.151,00 |
23.02.2024 | 8,63 | 8,80 | 8,44 | 8,50 | -1,62% | 1.540.789,00 |
22.02.2024 | 9,20 | 9,27 | 8,61 | 8,64 | -6,19% | 1.322.492,00 |
21.02.2024 | 9,30 | 9,40 | 9,18 | 9,21 | -0,97% | 525.037,00 |
20.02.2024 | 9,68 | 9,68 | 9,26 | 9,30 | -4,52% | 675.020,00 |
16.02.2024 | 9,90 | 9,90 | 9,73 | 9,74 | -2,31% | 822.360,00 |
15.02.2024 | 10,08 | 10,19 | 9,77 | 9,97 | 0,00% | 622.964,00 |
14.02.2024 | 9,92 | 10,10 | 9,80 | 9,97 | 1,42% | 867.002,00 |
13.02.2024 | 9,91 | 9,96 | 9,75 | 9,83 | -3,25% | 811.716,00 |
12.02.2024 | 10,03 | 10,31 | 10,03 | 10,16 | 1,50% | 943.697,00 |
09.02.2024 | 9,97 | 10,15 | 9,85 | 10,01 | 0,91% | 815.892,00 |
08.02.2024 | 9,89 | 10,02 | 9,78 | 9,92 | -0,10% | 652.320,00 |
07.02.2024 | 10,15 | 11,17 | 9,86 | 9,93 | 7,35% | 2.265.658,00 |
06.02.2024 | 8,90 | 9,27 | 8,90 | 9,25 | 3,29% | 541.786,00 |
05.02.2024 | 8,88 | 9,00 | 8,78 | 8,96 | -0,17% | 513.171,00 |
02.02.2024 | 8,90 | 9,06 | 8,73 | 8,97 | -0,22% | 490.015,00 |
01.02.2024 | 8,93 | 9,08 | 8,83 | 8,99 | 1,58% | 622.330,00 |
31.01.2024 | 8,96 | 9,11 | 8,85 | 8,85 | -1,34% | 693.684,00 |
30.01.2024 | 8,98 | 9,03 | 8,83 | 8,97 | -0,91% | 434.731,00 |
29.01.2024 | 8,98 | 9,06 | 8,77 | 9,05 | 0,36% | 550.174,00 |
26.01.2024 | 9,17 | 9,24 | 9,00 | 9,02 | -1,10% | 468.423,00 |
25.01.2024 | 9,03 | 9,12 | 8,90 | 9,12 | 1,79% | 441.565,00 |
24.01.2024 | 9,35 | 9,36 | 8,95 | 8,96 | -2,93% | 548.716,00 |
23.01.2024 | 9,08 | 9,24 | 8,96 | 9,23 | 3,24% | 1.179.213,00 |
22.01.2024 | 8,85 | 8,95 | 8,81 | 8,94 | 1,71% | 836.049,00 |
19.01.2024 | 8,88 | 8,88 | 8,63 | 8,79 | -0,79% | 945.473,00 |
18.01.2024 | 8,87 | 8,90 | 8,75 | 8,86 | 0,00% | 791.461,00 |
17.01.2024 | 8,78 | 8,91 | 8,73 | 8,86 | 0,23% | 823.822,00 |
16.01.2024 | 8,75 | 8,85 | 8,60 | 8,84 | 0,57% | 1.315.286,00 |
12.01.2024 | 8,96 | 9,06 | 8,74 | 8,79 | -0,68% | 948.578,00 |
11.01.2024 | 9,01 | 9,02 | 8,83 | 8,85 | -2,32% | 1.183.265,00 |
10.01.2024 | 8,90 | 9,06 | 8,89 | 9,06 | 1,68% | 665.332,00 |
09.01.2024 | 9,10 | 9,11 | 8,80 | 8,91 | -2,84% | 981.067,00 |
08.01.2024 | 9,35 | 9,45 | 9,16 | 9,17 | -1,93% | 1.668.997,00 |
05.01.2024 | 9,60 | 9,63 | 9,33 | 9,35 | -3,31% | 622.459,00 |
04.01.2024 | 9,53 | 9,72 | 9,50 | 9,67 | 1,68% | 582.254,00 |
03.01.2024 | 9,75 | 9,81 | 9,45 | 9,51 | -2,76% | 1.077.808,00 |
02.01.2024 | 10,04 | 10,41 | 9,74 | 9,78 | -3,46% | 1.262.747,00 |
29.12.2023 | 10,02 | 10,15 | 9,97 | 10,13 | 0,90% | 911.196,00 |
28.12.2023 | 9,71 | 10,18 | 9,71 | 10,04 | 3,29% | 916.786,00 |
27.12.2023 | 9,77 | 9,81 | 9,70 | 9,72 | -0,31% | 715.933,00 |
26.12.2023 | 9,74 | 9,79 | 9,49 | 9,75 | 0,21% | 1.359.962,00 |
22.12.2023 | 9,96 | 10,05 | 9,72 | 9,73 | -1,42% | 894.496,00 |
21.12.2023 | 9,90 | 9,99 | 9,81 | 9,87 | 1,44% | 724.681,00 |
20.12.2023 | 9,98 | 10,20 | 9,72 | 9,73 | -2,21% | 1.626.204,00 |
19.12.2023 | 9,97 | 10,08 | 9,89 | 9,95 | 1,12% | 606.921,00 |
18.12.2023 | 10,04 | 10,10 | 9,84 | 9,84 | -1,60% | 1.063.029,00 |
15.12.2023 | 10,35 | 10,42 | 9,98 | 10,00 | -2,82% | 1.735.967,00 |
14.12.2023 | 10,40 | 10,54 | 10,10 | 10,29 | 1,18% | 558.258,00 |
13.12.2023 | 9,85 | 10,18 | 9,75 | 10,17 | 2,62% | 499.310,00 |
12.12.2023 | 10,21 | 10,21 | 9,74 | 9,91 | -2,89% | 618.271,00 |
11.12.2023 | 10,21 | 10,34 | 10,17 | 10,21 | -1,21% | 432.345,00 |
08.12.2023 | 10,22 | 10,43 | 10,18 | 10,33 | 1,08% | 480.686,00 |
07.12.2023 | 10,43 | 10,47 | 10,04 | 10,22 | -2,01% | 837.823,00 |
06.12.2023 | 10,50 | 10,65 | 10,40 | 10,43 | 0,10% | 735.255,00 |
05.12.2023 | 10,57 | 10,57 | 10,36 | 10,42 | -1,51% | 803.593,00 |
04.12.2023 | 10,40 | 10,61 | 10,27 | 10,58 | 1,83% | 748.373,00 |
01.12.2023 | 10,04 | 10,40 | 9,97 | 10,39 | 3,69% | 839.392,00 |
30.11.2023 | 10,08 | 10,16 | 9,97 | 10,02 | -0,40% | 648.681,00 |
29.11.2023 | 10,08 | 10,25 | 9,97 | 10,06 | 0,20% | 464.062,00 |
28.11.2023 | 10,00 | 10,16 | 9,88 | 10,04 | -0,20% | 440.154,00 |
27.11.2023 | 10,27 | 10,27 | 9,99 | 10,06 | -2,52% | 684.460,00 |
24.11.2023 | 10,19 | 10,36 | 10,04 | 10,32 | 0,78% | 249.775,00 |
22.11.2023 | 10,10 | 10,27 | 10,00 | 10,24 | 2,50% | 627.206,00 |
21.11.2023 | 10,49 | 10,50 | 9,97 | 9,99 | -4,86% | 1.014.736,00 |
20.11.2023 | 10,53 | 10,60 | 10,39 | 10,50 | -0,38% | 759.765,00 |
17.11.2023 | 10,48 | 10,55 | 10,29 | 10,54 | 1,44% | 823.878,00 |
16.11.2023 | 10,36 | 10,39 | 10,00 | 10,39 | -0,10% | 913.534,00 |
15.11.2023 | 10,52 | 10,62 | 10,28 | 10,40 | -0,95% | 478.603,00 |
14.11.2023 | 10,52 | 10,59 | 10,36 | 10,50 | 3,04% | 726.482,00 |
13.11.2023 | 9,91 | 10,33 | 9,78 | 10,19 | 1,09% | 582.874,00 |
10.11.2023 | 10,18 | 10,21 | 9,83 | 10,08 | -0,20% | 594.842,00 |
09.11.2023 | 10,41 | 10,58 | 10,01 | 10,10 | -1,70% | 824.573,00 |
08.11.2023 | 10,01 | 10,61 | 9,91 | 10,28 | 2,34% | 910.603,00 |
07.11.2023 | 10,25 | 10,46 | 9,53 | 10,04 | -5,46% | 1.338.497,00 |
06.11.2023 | 11,07 | 11,16 | 10,58 | 10,62 | -4,50% | 1.024.348,00 |
03.11.2023 | 10,89 | 11,23 | 10,89 | 11,12 | 4,02% | 504.719,00 |