6,010$
2,04%
Echtzeit-Aktienkurs Mount Logan Capital Inc
Bid:
Ask:
Aktienkurse zur Mount Logan Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,97 | 6,09 | 5,63 | 6,02 | 2,21% | 100.646,00 |
| 12.02.2026 | 6,06 | 6,10 | 5,78 | 5,89 | -4,23% | 131.110,00 |
| 11.02.2026 | 6,25 | 6,25 | 6,04 | 6,15 | -2,23% | 93.720,00 |
| 10.02.2026 | 6,16 | 6,53 | 6,07 | 6,29 | 0,80% | 95.828,00 |
| 09.02.2026 | 6,75 | 6,84 | 6,00 | 6,24 | -9,04% | 186.928,00 |
| 06.02.2026 | 6,94 | 7,06 | 6,79 | 6,86 | -1,01% | 59.558,00 |
| 05.02.2026 | 7,72 | 7,74 | 6,86 | 6,93 | -9,29% | 93.488,00 |
| 04.02.2026 | 8,03 | 8,03 | 7,23 | 7,64 | -4,38% | 109.934,00 |
| 03.02.2026 | 8,22 | 8,24 | 7,91 | 7,99 | -3,62% | 42.899,00 |
| 02.02.2026 | 8,12 | 8,31 | 8,12 | 8,29 | 1,10% | 92.804,00 |
| 30.01.2026 | 8,07 | 8,20 | 8,06 | 8,20 | 0,86% | 25.903,00 |
| 29.01.2026 | 8,09 | 8,14 | 7,99 | 8,13 | 0,49% | 56.726,00 |
| 28.01.2026 | 8,10 | 8,19 | 8,00 | 8,09 | 0,12% | 114.583,00 |
| 27.01.2026 | 8,15 | 8,15 | 8,00 | 8,08 | -0,62% | 56.283,00 |
| 26.01.2026 | 8,18 | 8,20 | 8,01 | 8,13 | 0,00% | 55.875,00 |
| 23.01.2026 | 8,30 | 8,33 | 8,06 | 8,13 | -2,40% | 62.230,00 |
| 22.01.2026 | 8,24 | 8,34 | 8,03 | 8,33 | 1,09% | 138.822,00 |
| 21.01.2026 | 8,33 | 8,34 | 8,15 | 8,24 | -0,96% | 99.293,00 |
| 20.01.2026 | 8,45 | 8,56 | 8,26 | 8,32 | -1,19% | 84.996,00 |
| 16.01.2026 | 8,48 | 8,56 | 8,41 | 8,42 | -1,41% | 43.620,00 |
| 15.01.2026 | 8,44 | 8,58 | 8,40 | 8,54 | 0,95% | 116.019,00 |
| 14.01.2026 | 8,30 | 8,55 | 8,30 | 8,46 | 1,56% | 168.813,00 |
| 13.01.2026 | 8,32 | 8,38 | 8,26 | 8,33 | 1,22% | 51.108,00 |
| 12.01.2026 | 8,34 | 8,38 | 8,21 | 8,23 | -1,08% | 69.759,00 |
| 09.01.2026 | 8,45 | 8,50 | 8,30 | 8,32 | -0,48% | 60.530,00 |
| 08.01.2026 | 8,35 | 8,45 | 8,20 | 8,36 | 0,36% | 116.114,00 |
| 07.01.2026 | 8,40 | 8,44 | 8,28 | 8,33 | 0,36% | 344.692,00 |
| 06.01.2026 | 8,36 | 8,44 | 8,28 | 8,30 | 0,30% | 247.242,00 |
| 05.01.2026 | 8,45 | 8,60 | 8,25 | 8,28 | 0,67% | 371.285,00 |
| 02.01.2026 | 8,15 | 8,28 | 8,14 | 8,22 | -0,36% | 16.476,00 |
| 31.12.2025 | 8,18 | 8,25 | 8,02 | 8,25 | 0,36% | 45.681,00 |
| 30.12.2025 | 8,18 | 8,28 | 8,03 | 8,22 | 0,00% | 63.842,00 |
| 29.12.2025 | 8,54 | 8,54 | 8,13 | 8,22 | -0,48% | 65.359,00 |
| 26.12.2025 | 8,20 | 8,27 | 8,19 | 8,26 | 0,24% | 8.969,00 |
| 24.12.2025 | 8,18 | 8,26 | 8,11 | 8,24 | 0,61% | 52.743,00 |
| 23.12.2025 | 8,21 | 8,28 | 8,10 | 8,19 | -0,24% | 17.813,00 |
| 22.12.2025 | 8,35 | 8,45 | 8,15 | 8,21 | -2,84% | 151.410,00 |
| 19.12.2025 | 8,38 | 8,51 | 8,12 | 8,45 | -2,20% | 239.784,00 |
| 18.12.2025 | 8,38 | 8,68 | 8,26 | 8,64 | 2,86% | 225.123,00 |
| 17.12.2025 | 8,42 | 8,49 | 8,16 | 8,40 | -1,18% | 264.257,00 |
| 16.12.2025 | 8,25 | 8,50 | 8,10 | 8,50 | 1,67% | 332.496,00 |
| 15.12.2025 | 8,24 | 8,36 | 8,01 | 8,36 | 1,70% | 215.287,00 |
| 12.12.2025 | 8,35 | 8,35 | 7,87 | 8,22 | -1,44% | 140.407,00 |
| 11.12.2025 | 8,30 | 8,49 | 8,22 | 8,34 | 8,31% | 191.183,00 |
| 10.12.2025 | 7,39 | 7,75 | 7,39 | 7,70 | 3,63% | 20.942,00 |
| 09.12.2025 | 7,33 | 7,48 | 7,17 | 7,43 | 3,34% | 39.619,00 |
| 08.12.2025 | 7,15 | 7,37 | 7,00 | 7,19 | -0,42% | 84.926,00 |
| 05.12.2025 | 7,95 | 7,95 | 6,97 | 7,22 | -9,41% | 157.436,00 |
| 04.12.2025 | 7,46 | 7,99 | 7,40 | 7,97 | 7,70% | 65.676,00 |
| 03.12.2025 | 7,46 | 7,70 | 7,39 | 7,40 | -1,07% | 55.338,00 |
| 02.12.2025 | 7,36 | 7,65 | 7,36 | 7,48 | 1,63% | 74.383,00 |
| 01.12.2025 | 7,80 | 7,90 | 7,36 | 7,36 | -5,28% | 78.529,00 |
| 28.11.2025 | 7,79 | 8,00 | 7,75 | 7,77 | -0,89% | 26.780,00 |
| 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 |