7,770$
-0,13%
Echtzeit-Aktienkurs Mount Logan Capital Inc
Bid:
Ask:
Aktienkurse zur Mount Logan Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,62 | 7,95 | 7,57 | 7,84 | 0,77% | 37.036,00 |
| 25.11.2025 | 7,53 | 7,78 | 7,45 | 7,78 | 1,97% | 18.903,00 |
| 24.11.2025 | 7,50 | 7,72 | 7,45 | 7,63 | 2,42% | 20.752,00 |
| 21.11.2025 | 7,46 | 7,74 | 7,45 | 7,45 | -2,74% | 23.263,00 |
| 20.11.2025 | 7,79 | 7,79 | 7,57 | 7,66 | 0,59% | 18.079,00 |
| 19.11.2025 | 7,50 | 7,77 | 7,46 | 7,62 | -0,20% | 5.319,00 |
| 18.11.2025 | 7,60 | 7,75 | 7,37 | 7,63 | -0,72% | 16.356,00 |
| 17.11.2025 | 7,70 | 7,70 | 7,52 | 7,69 | -0,19% | 23.945,00 |
| 14.11.2025 | 7,68 | 7,92 | 7,68 | 7,70 | -2,16% | 26.143,00 |
| 13.11.2025 | 7,74 | 7,92 | 7,74 | 7,87 | -0,76% | 65.298,00 |
| 12.11.2025 | 7,57 | 7,93 | 7,51 | 7,93 | 1,80% | 95.788,00 |
| 11.11.2025 | 7,62 | 7,79 | 7,50 | 7,79 | 4,70% | 41.289,00 |
| 10.11.2025 | 7,69 | 7,94 | 7,44 | 7,44 | -4,49% | 44.240,00 |
| 07.11.2025 | 7,67 | 7,93 | 7,59 | 7,79 | -1,27% | 12.802,00 |
| 06.11.2025 | 7,71 | 7,99 | 7,58 | 7,89 | 1,28% | 39.733,00 |
| 05.11.2025 | 7,66 | 7,89 | 7,60 | 7,79 | -1,39% | 17.362,00 |
| 04.11.2025 | 7,45 | 7,95 | 7,45 | 7,90 | 4,08% | 59.605,00 |
| 03.11.2025 | 7,35 | 7,59 | 7,35 | 7,59 | 0,40% | 9.621,00 |
| 31.10.2025 | 7,45 | 7,58 | 7,29 | 7,56 | 2,72% | 11.026,00 |
| 30.10.2025 | 7,33 | 7,53 | 7,25 | 7,36 | 0,42% | 51.145,00 |
| 29.10.2025 | 7,60 | 7,72 | 7,29 | 7,33 | -4,57% | 48.506,00 |
| 28.10.2025 | 7,75 | 7,85 | 7,45 | 7,68 | -2,04% | 36.493,00 |
| 27.10.2025 | 7,62 | 7,85 | 7,62 | 7,84 | 2,22% | 45.066,00 |
| 24.10.2025 | 7,65 | 7,71 | 7,45 | 7,67 | 2,68% | 35.625,00 |
| 23.10.2025 | 7,47 | 7,80 | 7,32 | 7,47 | 0,54% | 23.091,00 |
| 22.10.2025 | 7,47 | 7,65 | 7,41 | 7,43 | 0,27% | 51.438,00 |
| 21.10.2025 | 7,63 | 7,80 | 7,34 | 7,41 | -2,37% | 47.161,00 |
| 20.10.2025 | 7,51 | 7,90 | 7,50 | 7,59 | 2,22% | 70.989,00 |
| 17.10.2025 | 7,65 | 7,65 | 7,38 | 7,43 | -0,47% | 199.249,00 |
| 16.10.2025 | 7,60 | 7,75 | 7,46 | 7,46 | -0,67% | 18.685,00 |
| 15.10.2025 | 7,72 | 7,75 | 7,25 | 7,51 | -2,72% | 52.287,00 |
| 14.10.2025 | 7,70 | 7,93 | 7,70 | 7,72 | -0,39% | 21.710,00 |
| 13.10.2025 | 7,62 | 7,95 | 7,62 | 7,75 | 0,78% | 59.034,00 |
| 10.10.2025 | 7,79 | 7,84 | 7,61 | 7,69 | -1,28% | 13.788,00 |
| 09.10.2025 | 7,71 | 7,89 | 7,63 | 7,79 | 1,17% | 13.670,00 |
| 08.10.2025 | 7,75 | 7,90 | 7,70 | 7,70 | -1,03% | 14.522,00 |
| 07.10.2025 | 7,80 | 7,86 | 7,65 | 7,78 | -1,14% | 42.271,00 |
| 06.10.2025 | 7,77 | 7,90 | 7,62 | 7,87 | 1,29% | 37.114,00 |
| 02.10.2025 | 7,80 | 8,00 | 7,75 | 7,77 | -0,26% | 120.373,00 |
| 01.10.2025 | 7,91 | 8,00 | 7,76 | 7,79 | -0,13% | 30.395,00 |
| 30.09.2025 | 7,96 | 8,00 | 7,80 | 7,80 | -1,89% | 42.437,00 |
| 29.09.2025 | 7,80 | 7,95 | 7,70 | 7,95 | 0,63% | 18.574,00 |
| 26.09.2025 | 7,80 | 7,90 | 7,65 | 7,90 | -0,13% | 26.292,00 |
| 25.09.2025 | 7,60 | 7,93 | 7,60 | 7,91 | 0,76% | 32.328,00 |
| 24.09.2025 | 7,86 | 8,00 | 7,80 | 7,85 | 0,13% | 14.765,00 |
| 23.09.2025 | 7,72 | 8,00 | 7,70 | 7,84 | -0,63% | 18.704,00 |
| 22.09.2025 | 7,90 | 7,90 | 7,62 | 7,89 | -1,38% | 35.379,00 |
| 19.09.2025 | 7,90 | 8,00 | 7,73 | 8,00 | 1,27% | 16.343,00 |
| 18.09.2025 | 7,76 | 8,00 | 7,65 | 7,90 | 1,28% | 52.795,00 |
| 17.09.2025 | 7,88 | 8,00 | 7,78 | 7,80 | -2,50% | 64.149,00 |
| 16.09.2025 | 8,05 | 8,15 | 7,73 | 8,00 | -0,12% | 52.233,00 |