Gogo Inc. GOGO
NASDAQ · Vereinigte Staaten · Kommunikation
$2,15-0,00 (-0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,14 | -0,23 % | $2,13 | $2,16 | $2,07 | 767,53K |
| 2026-09-30 | $2,15 | -3,59 % | $2,25 | $2,25 | $2,13 | 1,37M |
| 2026-09-29 | $2,23 | +0,45 % | $2,22 | $2,27 | $2,20 | 936,80K |
| 2026-09-28 | $2,22 | -3,48 % | $2,28 | $2,28 | $2,20 | 893,10K |
| 2026-09-25 | $2,30 | +0,88 % | $2,30 | $2,34 | $2,25 | 1,44M |
| 2026-09-24 | $2,28 | -0,87 % | $2,27 | $2,31 | $2,22 | 2,26M |
| 2026-09-23 | $2,30 | -6,88 % | $2,47 | $2,48 | $2,30 | 1,07M |
| 2026-09-22 | $2,47 | -1,59 % | $2,55 | $2,55 | $2,47 | 1,02M |
| 2026-09-21 | $2,51 | +3,29 % | $2,47 | $2,55 | $2,47 | 1,14M |
| 2026-09-18 | $2,43 | -3,57 % | $2,48 | $2,49 | $2,39 | 4,21M |
| 2026-09-17 | $2,52 | -1,18 % | $2,60 | $2,60 | $2,49 | 1,28M |
| 2026-09-16 | $2,55 | -0,78 % | $2,57 | $2,59 | $2,51 | 1,11M |
| 2026-09-15 | $2,57 | -3,75 % | $2,63 | $2,63 | $2,50 | 1,14M |
| 2026-09-14 | $2,67 | +1,91 % | $2,63 | $2,72 | $2,59 | 1,27M |
| 2026-09-11 | $2,62 | +1,16 % | $2,63 | $2,67 | $2,59 | 1,17M |
| 2026-09-10 | $2,59 | -0,38 % | $2,56 | $2,72 | $2,55 | 1,57M |
| 2026-09-09 | $2,60 | -5,45 % | $2,71 | $2,76 | $2,59 | 1,54M |
| 2026-09-08 | $2,75 | -3,17 % | $2,84 | $2,87 | $2,70 | 1,90M |
| 2026-09-04 | $2,84 | +7,17 % | $2,64 | $2,88 | $2,62 | 2,26M |
| 2026-09-03 | $2,65 | +4,74 % | $2,57 | $2,70 | $2,55 | 2,06M |
| 2026-09-02 | $2,53 | -0,78 % | $2,51 | $2,62 | $2,51 | 2,31M |
| 2026-09-01 | $2,55 | +1,19 % | $2,54 | $2,58 | $2,45 | 3,18M |
| 2026-08-31 | $2,52 | -7,35 % | $2,70 | $2,72 | $2,50 | 3,00M |
| 2026-08-28 | $2,72 | -0,37 % | $2,77 | $2,88 | $2,71 | 2,69M |
| 2026-08-27 | $2,73 | -4,21 % | $2,84 | $2,89 | $2,63 | 2,27M |
| 2026-08-26 | $2,85 | +4,78 % | $2,71 | $2,86 | $2,68 | 2,09M |
| 2026-08-25 | $2,72 | +6,25 % | $2,58 | $2,76 | $2,57 | 2,04M |
| 2026-08-24 | $2,56 | -4,48 % | $2,70 | $2,70 | $2,53 | 1,64M |
| 2026-08-21 | $2,68 | +1,90 % | $2,66 | $2,82 | $2,63 | 2,15M |
| 2026-08-20 | $2,63 | -1,13 % | $2,64 | $2,66 | $2,53 | 2,70M |
| 2026-08-19 | $2,66 | +1,53 % | $2,62 | $2,74 | $2,59 | 2,47M |
| 2026-08-18 | $2,62 | -2,96 % | $2,66 | $2,70 | $2,61 | 1,24M |
| 2026-08-17 | $2,70 | -4,59 % | $2,80 | $2,82 | $2,64 | 1,48M |
| 2026-08-14 | $2,83 | +1,80 % | $2,78 | $2,86 | $2,76 | 1,23M |
| 2026-08-13 | $2,78 | -1,77 % | $2,83 | $2,86 | $2,74 | 2,07M |
| 2026-08-12 | $2,83 | -2,08 % | $2,95 | $2,95 | $2,77 | 1,97M |
| 2026-08-11 | $2,89 | -9,40 % | $3,20 | $3,21 | $2,86 | 2,05M |
| 2026-08-10 | $3,19 | -12,24 % | $3,59 | $3,63 | $3,13 | 2,32M |
| 2026-08-07 | $3,63 | -0,14 % | $3,65 | $3,70 | $3,46 | 2,39M |
| 2026-08-06 | $3,64 | -18,39 % | $3,38 | $3,89 | $3,37 | 3,57M |
| 2026-08-05 | $4,46 | -4,29 % | $4,62 | $4,64 | $4,43 | 1,64M |
| 2026-08-04 | $4,66 | +4,02 % | $4,55 | $4,72 | $4,50 | 1,22M |
| 2026-08-03 | $4,48 | +7,18 % | $4,24 | $4,57 | $4,23 | 1,74M |
| 2026-07-31 | $4,18 | +1,09 % | $4,11 | $4,20 | $3,92 | 1,91M |
| 2026-07-30 | $4,14 | +6,57 % | $3,84 | $4,14 | $3,84 | 985,60K |
| 2026-07-29 | $3,88 | -4,67 % | $4,07 | $4,07 | $3,77 | 1,70M |
| 2026-07-28 | $4,07 | +2,01 % | $3,99 | $4,09 | $3,94 | 1,53M |
| 2026-07-27 | $3,99 | +4,72 % | $3,86 | $4,09 | $3,84 | 2,05M |
| 2026-07-24 | $3,81 | +1,06 % | $3,79 | $3,93 | $3,78 | 1,20M |
| 2026-07-23 | $3,77 | +1,62 % | $3,68 | $3,84 | $3,63 | 1,57M |
| 2026-07-22 | $3,71 | +3,06 % | $3,60 | $3,77 | $3,58 | 1,23M |
| 2026-07-21 | $3,60 | +2,56 % | $3,46 | $3,67 | $3,46 | 1,16M |
| 2026-07-20 | $3,51 | -1,96 % | $3,53 | $3,60 | $3,50 | 790,10K |
| 2026-07-17 | $3,58 | +0,85 % | $3,53 | $3,68 | $3,50 | 771,40K |
| 2026-07-16 | $3,55 | 0,00 % | $3,53 | $3,57 | $3,41 | 1,52M |
| 2026-07-15 | $3,55 | +2,60 % | $3,43 | $3,63 | $3,43 | 955,80K |
| 2026-07-14 | $3,46 | -2,26 % | $3,56 | $3,68 | $3,46 | 973,60K |
| 2026-07-13 | $3,54 | -2,48 % | $3,60 | $3,69 | $3,43 | 1,87M |
| 2026-07-10 | $3,63 | +0,55 % | $3,65 | $3,67 | $3,51 | 1,14M |
| 2026-07-09 | $3,61 | +1,69 % | $3,51 | $3,63 | $3,48 | 1,61M |
| 2026-07-08 | $3,55 | 0,00 % | $3,49 | $3,60 | $3,45 | 1,72M |
| 2026-07-07 | $3,55 | -7,31 % | $3,88 | $3,98 | $3,54 | 1,67M |
| 2026-07-06 | $3,83 | +7,28 % | $3,63 | $3,88 | $3,61 | 1,60M |
| 2026-07-02 | $3,57 | +2,88 % | $3,53 | $3,71 | $3,44 | 1,94M |
| 2026-07-01 | $3,47 | +11,94 % | $3,10 | $3,57 | $3,10 | 2,39M |
| 2026-06-30 | $3,10 | +0,32 % | $3,06 | $3,14 | $3,02 | 1,87M |
| 2026-06-29 | $3,09 | -2,83 % | $3,18 | $3,27 | $3,08 | 2,12M |
| 2026-06-26 | $3,18 | +1,27 % | $3,09 | $3,22 | $3,09 | 3,36M |
| 2026-06-25 | $3,14 | -3,98 % | $3,24 | $3,28 | $3,13 | 1,80M |
| 2026-06-24 | $3,27 | -2,10 % | $3,34 | $3,40 | $3,24 | 2,08M |
| 2026-06-23 | $3,34 | +0,91 % | $3,30 | $3,38 | $3,27 | 1,63M |
| 2026-06-22 | $3,31 | -2,93 % | $3,44 | $3,48 | $3,22 | 2,40M |
| 2026-06-18 | $3,41 | -2,57 % | $3,54 | $3,55 | $3,26 | 14,46M |
| 2026-06-17 | $3,50 | -2,51 % | $3,54 | $3,75 | $3,50 | 1,87M |
| 2026-06-16 | $3,59 | -0,83 % | $3,63 | $3,70 | $3,52 | 1,98M |
| 2026-06-15 | $3,62 | -1,09 % | $3,70 | $3,82 | $3,56 | 1,85M |
| 2026-06-12 | $3,66 | +0,55 % | $3,66 | $3,73 | $3,49 | 2,29M |
| 2026-06-11 | $3,64 | +7,06 % | $3,41 | $3,68 | $3,40 | 1,88M |
| 2026-06-10 | $3,40 | +0,74 % | $3,34 | $3,44 | $3,29 | 1,97M |
| 2026-06-09 | $3,38 | -2,32 % | $3,48 | $3,56 | $3,33 | 1,82M |
| 2026-06-08 | $3,45 | -8,84 % | $3,78 | $3,78 | $3,30 | 3,28M |
| 2026-06-05 | $3,79 | -8,01 % | $4,09 | $4,14 | $3,77 | 2,05M |
| 2026-06-04 | $4,12 | +4,83 % | $4,02 | $4,23 | $4,02 | 1,09M |
| 2026-06-03 | $3,93 | -10,07 % | $4,32 | $4,34 | $3,91 | 1,70M |
| 2026-06-02 | $4,37 | +0,46 % | $4,28 | $4,43 | $4,26 | 1,31M |
| 2026-06-01 | $4,35 | -4,81 % | $4,50 | $4,64 | $4,31 | 1,91M |
| 2026-05-29 | $4,57 | -4,39 % | $4,71 | $4,74 | $4,32 | 2,45M |
| 2026-05-28 | $4,78 | +1,70 % | $4,69 | $4,84 | $4,64 | 1,44M |
| 2026-05-27 | $4,70 | +5,86 % | $4,45 | $4,75 | $4,45 | 1,46M |
| 2026-05-26 | $4,44 | +2,54 % | $4,37 | $4,82 | $4,36 | 1,93M |