2,730$
-1,80%
Echtzeit-Aktienkurs Mount Logan Capital Inc
Bid:
Ask:
Aktienkurse zur Mount Logan Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,77 | 2,85 | 2,73 | 2,78 | 0,00% | 43.258,00 |
| 17.06.2026 | 2,84 | 2,86 | 2,76 | 2,78 | -2,11% | 21.143,00 |
| 16.06.2026 | 2,80 | 2,84 | 2,78 | 2,84 | 1,43% | 34.464,00 |
| 15.06.2026 | 2,99 | 2,99 | 2,79 | 2,80 | -6,98% | 24.034,00 |
| 12.06.2026 | 3,11 | 3,13 | 3,01 | 3,01 | -2,75% | 11.990,00 |
| 11.06.2026 | 3,02 | 3,13 | 2,85 | 3,10 | 4,21% | 44.580,00 |
| 10.06.2026 | 2,80 | 3,01 | 2,76 | 2,97 | 6,07% | 59.174,00 |
| 09.06.2026 | 2,84 | 2,92 | 2,74 | 2,80 | 2,19% | 15.549,00 |
| 08.06.2026 | 2,95 | 2,96 | 2,68 | 2,74 | -4,86% | 19.656,00 |
| 05.06.2026 | 2,95 | 2,95 | 2,84 | 2,88 | -2,04% | 8.303,00 |
| 04.06.2026 | 2,91 | 3,07 | 2,91 | 2,94 | -0,34% | 57.316,00 |
| 03.06.2026 | 3,16 | 3,19 | 2,87 | 2,95 | -5,75% | 142.307,00 |
| 02.06.2026 | 3,16 | 3,21 | 3,10 | 3,13 | 0,00% | 6.704,00 |
| 01.06.2026 | 3,31 | 3,31 | 3,10 | 3,13 | -1,57% | 30.184,00 |
| 29.05.2026 | 3,35 | 3,35 | 3,14 | 3,18 | -0,62% | 16.766,00 |
| 28.05.2026 | 3,35 | 3,39 | 3,20 | 3,20 | -4,33% | 30.290,00 |
| 27.05.2026 | 3,45 | 3,45 | 3,33 | 3,35 | -3,32% | 9.119,00 |
| 26.05.2026 | 3,41 | 3,49 | 3,29 | 3,46 | 2,06% | 19.272,00 |
| 22.05.2026 | 3,30 | 3,41 | 3,29 | 3,39 | 2,11% | 12.520,00 |
| 21.05.2026 | 3,60 | 3,60 | 3,30 | 3,32 | -1,19% | 21.585,00 |
| 20.05.2026 | 3,60 | 3,60 | 3,32 | 3,36 | -2,61% | 12.844,00 |
| 19.05.2026 | 3,32 | 3,47 | 3,29 | 3,45 | 3,92% | 11.264,00 |
| 18.05.2026 | 3,48 | 3,64 | 3,31 | 3,32 | -3,77% | 79.364,00 |
| 15.05.2026 | 3,52 | 3,69 | 3,45 | 3,45 | -6,38% | 43.897,00 |
| 14.05.2026 | 3,64 | 3,73 | 3,55 | 3,69 | 3,22% | 49.320,00 |
| 13.05.2026 | 3,69 | 3,74 | 3,56 | 3,57 | -2,99% | 32.507,00 |
| 12.05.2026 | 3,91 | 3,92 | 3,68 | 3,68 | -5,88% | 50.572,00 |
| 11.05.2026 | 3,93 | 3,98 | 3,88 | 3,91 | -1,51% | 25.697,00 |
| 08.05.2026 | 4,10 | 4,20 | 3,94 | 3,97 | -2,46% | 18.116,00 |
| 07.05.2026 | 4,15 | 4,33 | 4,05 | 4,07 | -4,68% | 23.699,00 |
| 06.05.2026 | 4,45 | 4,45 | 4,26 | 4,27 | -1,84% | 28.461,00 |
| 05.05.2026 | 4,46 | 4,48 | 4,35 | 4,35 | -0,68% | 10.127,00 |
| 04.05.2026 | 4,40 | 4,64 | 4,28 | 4,38 | -1,35% | 55.399,00 |
| 01.05.2026 | 4,67 | 4,68 | 4,43 | 4,44 | -4,93% | 12.729,00 |
| 30.04.2026 | 4,74 | 4,80 | 4,56 | 4,67 | 2,41% | 32.667,00 |
| 29.04.2026 | 4,55 | 4,69 | 4,55 | 4,56 | 0,00% | 9.541,00 |
| 28.04.2026 | 4,37 | 4,61 | 4,37 | 4,56 | 2,93% | 30.712,00 |
| 27.04.2026 | 4,09 | 4,50 | 4,04 | 4,43 | 7,00% | 26.503,00 |
| 24.04.2026 | 4,25 | 4,44 | 4,12 | 4,14 | -4,17% | 23.721,00 |
| 23.04.2026 | 4,14 | 4,35 | 4,14 | 4,32 | 1,89% | 12.603,00 |
| 22.04.2026 | 4,17 | 4,38 | 4,17 | 4,24 | 3,92% | 17.613,00 |
| 21.04.2026 | 4,17 | 4,25 | 4,08 | 4,08 | -4,00% | 10.715,00 |
| 20.04.2026 | 4,27 | 4,27 | 4,02 | 4,25 | -1,85% | 16.262,00 |
| 17.04.2026 | 4,20 | 4,35 | 4,15 | 4,33 | 5,10% | 19.151,00 |
| 16.04.2026 | 4,26 | 4,32 | 4,06 | 4,12 | -2,60% | 17.954,00 |
| 15.04.2026 | 3,97 | 4,29 | 3,97 | 4,23 | 2,92% | 18.603,00 |
| 14.04.2026 | 4,01 | 4,19 | 3,98 | 4,11 | 1,73% | 25.585,00 |
| 13.04.2026 | 3,76 | 4,14 | 3,76 | 4,04 | 7,16% | 50.966,00 |
| 10.04.2026 | 3,74 | 4,05 | 3,68 | 3,77 | 1,21% | 20.027,00 |
| 09.04.2026 | 3,50 | 3,80 | 3,50 | 3,73 | 7,35% | 21.609,00 |
| 08.04.2026 | 3,44 | 3,57 | 3,33 | 3,47 | -0,29% | 101.108,00 |
| 07.04.2026 | 3,45 | 3,58 | 3,45 | 3,48 | -0,57% | 16.297,00 |
| 06.04.2026 | 3,49 | 3,58 | 3,47 | 3,50 | 0,29% | 49.025,00 |
| 02.04.2026 | 3,41 | 3,57 | 3,31 | 3,49 | -0,57% | 32.194,00 |
| 01.04.2026 | 3,50 | 3,64 | 3,40 | 3,51 | -1,96% | 154.277,00 |
| 31.03.2026 | 3,50 | 3,73 | 3,44 | 3,58 | 4,37% | 76.619,00 |
| 30.03.2026 | 3,58 | 3,60 | 3,40 | 3,43 | -1,72% | 53.369,00 |
| 27.03.2026 | 3,62 | 3,72 | 3,41 | 3,49 | -3,86% | 58.524,00 |
| 26.03.2026 | 3,85 | 3,94 | 3,63 | 3,63 | -6,68% | 83.739,00 |
| 25.03.2026 | 3,88 | 4,05 | 3,55 | 3,89 | 0,78% | 102.712,00 |
| 24.03.2026 | 4,02 | 4,02 | 3,69 | 3,86 | -4,93% | 108.136,00 |
| 23.03.2026 | 4,53 | 4,54 | 3,96 | 4,06 | -10,08% | 79.589,00 |
| 20.03.2026 | 4,61 | 4,78 | 4,49 | 4,52 | -3,94% | 529.870,00 |
| 19.03.2026 | 5,20 | 5,26 | 4,54 | 4,70 | -13,92% | 158.931,00 |
| 18.03.2026 | 5,51 | 5,70 | 5,43 | 5,46 | -2,33% | 100.410,00 |
| 17.03.2026 | 5,64 | 5,86 | 5,45 | 5,59 | -1,06% | 72.109,00 |
| 16.03.2026 | 5,47 | 5,80 | 5,44 | 5,65 | 3,86% | 111.589,00 |
| 13.03.2026 | 5,25 | 5,50 | 5,21 | 5,44 | 3,62% | 75.291,00 |
| 12.03.2026 | 5,21 | 5,35 | 5,16 | 5,25 | -0,57% | 46.193,00 |
| 11.03.2026 | 5,29 | 5,35 | 5,16 | 5,28 | -0,75% | 32.970,00 |
| 10.03.2026 | 5,42 | 5,50 | 5,31 | 5,32 | 0,00% | 45.351,00 |
| 09.03.2026 | 5,00 | 5,52 | 4,98 | 5,32 | 6,40% | 97.651,00 |
| 06.03.2026 | 5,05 | 5,10 | 4,86 | 5,00 | -1,57% | 57.307,00 |
| 05.03.2026 | 5,16 | 5,31 | 5,07 | 5,08 | -1,17% | 40.760,00 |
| 04.03.2026 | 5,06 | 5,21 | 5,02 | 5,14 | 1,38% | 36.622,00 |
| 03.03.2026 | 5,18 | 5,18 | 5,01 | 5,07 | -1,55% | 21.769,00 |
| 02.03.2026 | 5,00 | 5,21 | 4,86 | 5,15 | 1,98% | 34.378,00 |
| 27.02.2026 | 5,28 | 5,28 | 4,87 | 5,05 | -3,26% | 66.766,00 |
| 26.02.2026 | 5,59 | 5,59 | 5,17 | 5,22 | -6,95% | 62.803,00 |
| 25.02.2026 | 5,28 | 5,75 | 5,17 | 5,61 | 5,85% | 102.465,00 |
| 24.02.2026 | 5,12 | 5,35 | 5,06 | 5,30 | 2,91% | 27.397,00 |
| 23.02.2026 | 5,39 | 5,39 | 4,92 | 5,15 | -0,39% | 124.013,00 |
| 20.02.2026 | 5,36 | 5,37 | 5,04 | 5,17 | -4,44% | 86.075,00 |
| 19.02.2026 | 5,69 | 5,69 | 5,39 | 5,41 | -6,08% | 34.680,00 |
| 18.02.2026 | 5,61 | 5,77 | 5,53 | 5,76 | 1,95% | 122.615,00 |
| 17.02.2026 | 5,99 | 5,99 | 5,56 | 5,65 | -6,15% | 100.132,00 |
| 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 |