9,030$
-0,88%
Echtzeit-Aktienkurs Gogo Inc.
Bid:
Ask:
Aktienkurse zur Gogo Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 9,31 | 9,38 | 9,01 | 9,02 | -1,04% | 987.994,00 |
02.05.2024 | 9,19 | 9,26 | 9,07 | 9,12 | 0,61% | 548.738,00 |
01.05.2024 | 9,11 | 9,29 | 8,97 | 9,06 | -0,11% | 655.933,00 |
30.04.2024 | 9,18 | 9,18 | 9,00 | 9,07 | -2,99% | 1.174.551,00 |
29.04.2024 | 9,25 | 9,47 | 9,22 | 9,35 | 2,30% | 1.525.045,00 |
26.04.2024 | 8,79 | 9,24 | 8,79 | 9,14 | 3,98% | 2.004.373,00 |
25.04.2024 | 8,56 | 8,84 | 8,50 | 8,79 | 0,69% | 643.741,00 |
24.04.2024 | 8,50 | 8,73 | 8,50 | 8,73 | 1,63% | 659.964,00 |
23.04.2024 | 8,27 | 8,71 | 8,27 | 8,59 | 3,18% | 493.615,00 |
22.04.2024 | 8,37 | 8,43 | 8,11 | 8,33 | -0,30% | 489.537,00 |
19.04.2024 | 8,35 | 8,52 | 8,32 | 8,35 | -0,42% | 697.345,00 |
18.04.2024 | 8,31 | 8,51 | 8,29 | 8,39 | 1,76% | 440.738,00 |
17.04.2024 | 8,18 | 8,49 | 8,17 | 8,24 | 1,35% | 578.123,00 |
16.04.2024 | 8,01 | 8,14 | 7,53 | 8,13 | 0,00% | 1.230.282,00 |
15.04.2024 | 8,45 | 8,45 | 8,07 | 8,13 | -2,17% | 687.227,00 |
12.04.2024 | 8,76 | 8,83 | 8,25 | 8,31 | -5,78% | 611.821,00 |
11.04.2024 | 8,63 | 8,86 | 8,57 | 8,82 | 2,80% | 495.451,00 |
10.04.2024 | 8,49 | 8,61 | 8,43 | 8,58 | -2,05% | 514.862,00 |
09.04.2024 | 8,46 | 9,14 | 8,43 | 8,76 | 4,78% | 694.149,00 |
08.04.2024 | 8,32 | 8,53 | 8,31 | 8,36 | 0,72% | 386.421,00 |
05.04.2024 | 8,31 | 8,47 | 8,29 | 8,30 | -0,84% | 813.824,00 |
04.04.2024 | 8,79 | 8,87 | 8,36 | 8,37 | -3,46% | 965.765,00 |
03.04.2024 | 8,28 | 8,73 | 8,25 | 8,67 | 3,77% | 992.966,00 |
02.04.2024 | 8,33 | 8,46 | 8,21 | 8,36 | -0,54% | 789.148,00 |
01.04.2024 | 8,60 | 8,75 | 8,25 | 8,40 | -4,33% | 886.493,00 |
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 | 4,02% | 861.803,00 |
26.03.2024 | 8,43 | 8,50 | 8,30 | 8,34 | -1,36% | 579.694,00 |
25.03.2024 | 8,50 | 8,59 | 8,40 | 8,45 | -0,59% | 994.300,00 |
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% | 748.421,00 |
20.03.2024 | 8,06 | 8,63 | 7,99 | 8,55 | 5,69% | 1.623.697,00 |
19.03.2024 | 8,31 | 8,46 | 8,00 | 8,09 | -2,29% | 1.183.717,00 |
18.03.2024 | 8,76 | 8,80 | 8,28 | 8,28 | -5,80% | 771.848,00 |
15.03.2024 | 8,99 | 9,16 | 8,66 | 8,79 | -2,55% | 1.258.687,00 |
14.03.2024 | 9,36 | 9,36 | 8,98 | 9,02 | -3,43% | 605.736,00 |
13.03.2024 | 8,81 | 9,48 | 8,81 | 9,34 | 5,66% | 2.456.069,00 |
12.03.2024 | 8,90 | 8,97 | 8,72 | 8,84 | -0,90% | 657.949,00 |
11.03.2024 | 8,89 | 9,14 | 8,82 | 8,92 | 0,45% | 740.916,00 |
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% | 899.121,00 |
06.03.2024 | 8,66 | 8,93 | 8,50 | 8,91 | 2,77% | 1.014.784,00 |
05.03.2024 | 8,96 | 9,03 | 8,60 | 8,67 | 3,09% | 1.191.126,00 |
04.03.2024 | 8,39 | 8,47 | 8,31 | 8,41 | 0,00% | 654.703,00 |
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% | 1.443.442,00 |
28.02.2024 | 8,40 | 8,83 | 8,02 | 8,29 | -5,31% | 2.089.623,00 |
27.02.2024 | 8,50 | 8,76 | 8,50 | 8,76 | 3,36% | 1.103.407,00 |
26.02.2024 | 8,50 | 8,62 | 8,41 | 8,47 | -0,35% | 829.124,00 |
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% | 1.205.030,00 |
21.02.2024 | 9,30 | 9,40 | 9,18 | 9,21 | -0,97% | 458.824,00 |
20.02.2024 | 9,68 | 9,68 | 9,26 | 9,30 | -4,52% | 586.181,00 |
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% | 489.191,00 |
14.02.2024 | 9,92 | 10,10 | 9,80 | 9,97 | 1,42% | 692.879,00 |
13.02.2024 | 9,91 | 9,96 | 9,75 | 9,83 | -3,25% | 721.212,00 |
12.02.2024 | 10,03 | 10,31 | 10,03 | 10,16 | 1,50% | 832.921,00 |
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% | 644.514,00 |
07.02.2024 | 10,15 | 11,17 | 9,86 | 9,93 | 7,35% | 2.263.092,00 |
06.02.2024 | 8,90 | 9,27 | 8,90 | 9,25 | 3,29% | 474.375,00 |
05.02.2024 | 8,88 | 9,00 | 8,78 | 8,96 | -0,17% | 453.175,00 |
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% | 542.743,00 |
31.01.2024 | 8,96 | 9,11 | 8,85 | 8,85 | -1,34% | 594.972,00 |
30.01.2024 | 8,98 | 9,03 | 8,83 | 8,97 | -0,91% | 434.708,00 |
29.01.2024 | 8,98 | 9,06 | 8,77 | 9,05 | 0,36% | 420.968,00 |
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% | 366.357,00 |
24.01.2024 | 9,35 | 9,36 | 8,95 | 8,96 | -2,93% | 441.415,00 |
23.01.2024 | 9,08 | 9,24 | 8,96 | 9,23 | 3,24% | 1.179.017,00 |
22.01.2024 | 8,85 | 8,95 | 8,81 | 8,94 | 1,71% | 835.898,00 |
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% | 790.461,00 |
17.01.2024 | 8,78 | 8,91 | 8,73 | 8,86 | 0,23% | 746.325,00 |
16.01.2024 | 8,75 | 8,85 | 8,60 | 8,84 | 0,57% | 1.313.591,00 |
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% | 1.181.661,00 |
10.01.2024 | 8,90 | 9,06 | 8,89 | 9,06 | 1,68% | 548.752,00 |
09.01.2024 | 9,10 | 9,11 | 8,80 | 8,91 | -2,84% | 843.087,00 |
08.01.2024 | 9,35 | 9,45 | 9,16 | 9,17 | -1,93% | 1.566.226,00 |
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% | 479.733,00 |
03.01.2024 | 9,75 | 9,81 | 9,45 | 9,51 | -2,76% | 992.700,00 |
02.01.2024 | 10,04 | 10,41 | 9,74 | 9,78 | -3,46% | 1.175.930,00 |
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% | 911.707,00 |
27.12.2023 | 9,77 | 9,81 | 9,70 | 9,72 | -0,31% | 647.920,00 |
26.12.2023 | 9,74 | 9,79 | 9,49 | 9,75 | 0,21% | 1.358.996,00 |
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% | 722.178,00 |
20.12.2023 | 9,98 | 10,20 | 9,72 | 9,73 | -2,21% | 1.523.985,00 |
19.12.2023 | 9,97 | 10,08 | 9,89 | 9,95 | 1,12% | 604.721,00 |
18.12.2023 | 10,04 | 10,10 | 9,84 | 9,84 | -1,60% | 1.060.452,00 |
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% | 487.965,00 |
13.12.2023 | 9,85 | 10,18 | 9,75 | 10,17 | 2,62% | 419.222,00 |
12.12.2023 | 10,21 | 10,21 | 9,74 | 9,91 | -2,89% | 618.079,00 |
11.12.2023 | 10,21 | 10,34 | 10,17 | 10,21 | -1,21% | 349.266,00 |