3,200$
-0,62%
Echtzeit-Aktienkurs Mount Logan Capital Inc
Bid:
Ask:
Aktienkurse zur Mount Logan Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,22 | 3,22 | 3,20 | 3,20 | -0,62% | 8,00 |
| 08.09.2026 | 3,16 | 3,25 | 3,12 | 3,22 | 0,63% | 11.347,00 |
| 04.09.2026 | 3,21 | 3,23 | 3,20 | 3,20 | -1,54% | 3.196,00 |
| 03.09.2026 | 3,27 | 3,29 | 3,15 | 3,25 | 0,31% | 6.517,00 |
| 02.09.2026 | 3,26 | 3,30 | 3,21 | 3,24 | -1,52% | 14.520,00 |
| 01.09.2026 | 3,20 | 3,29 | 3,19 | 3,29 | 2,49% | 1.483,00 |
| 31.08.2026 | 3,18 | 3,26 | 3,11 | 3,21 | 0,63% | 6.564,00 |
| 28.08.2026 | 3,11 | 3,25 | 3,11 | 3,19 | -0,31% | 12.780,00 |
| 27.08.2026 | 3,25 | 3,29 | 3,15 | 3,20 | -1,54% | 13.365,00 |
| 26.08.2026 | 3,14 | 3,28 | 3,10 | 3,25 | -0,61% | 3.301,00 |
| 25.08.2026 | 3,18 | 3,30 | 3,04 | 3,27 | 4,81% | 42.202,00 |
| 24.08.2026 | 3,30 | 3,30 | 3,07 | 3,12 | -5,74% | 36.087,00 |
| 21.08.2026 | 3,33 | 3,35 | 3,19 | 3,31 | 2,16% | 7.691,00 |
| 20.08.2026 | 3,33 | 3,33 | 3,08 | 3,24 | -0,31% | 6.958,00 |
| 19.08.2026 | 3,09 | 3,39 | 3,00 | 3,25 | 4,50% | 41.932,00 |
| 18.08.2026 | 3,01 | 3,16 | 3,00 | 3,11 | -0,32% | 17.772,00 |
| 17.08.2026 | 3,22 | 3,48 | 2,99 | 3,12 | -0,64% | 47.760,00 |
| 14.08.2026 | 3,00 | 3,16 | 2,94 | 3,14 | 4,67% | 36.763,00 |
| 13.08.2026 | 2,76 | 3,00 | 2,68 | 3,00 | 13,21% | 65.112,00 |
| 12.08.2026 | 2,99 | 2,99 | 2,56 | 2,65 | -7,02% | 44.460,00 |
| 11.08.2026 | 2,90 | 3,02 | 2,71 | 2,85 | -3,72% | 440.744,00 |
| 10.08.2026 | 2,99 | 3,00 | 2,94 | 2,96 | -2,31% | 9.565,00 |
| 07.08.2026 | 3,00 | 3,07 | 3,00 | 3,03 | 0,66% | 3.345,00 |
| 06.08.2026 | 2,95 | 3,12 | 2,95 | 3,01 | 2,38% | 45.188,00 |
| 05.08.2026 | 2,95 | 3,00 | 2,91 | 2,94 | -1,67% | 15.481,00 |
| 04.08.2026 | 3,01 | 3,06 | 2,98 | 2,99 | -0,99% | 14.707,00 |
| 03.08.2026 | 3,06 | 3,12 | 3,01 | 3,02 | -0,98% | 19.480,00 |
| 31.07.2026 | 3,04 | 3,08 | 3,00 | 3,05 | -1,61% | 8.756,00 |
| 30.07.2026 | 3,12 | 3,12 | 3,04 | 3,10 | -0,64% | 4.726,00 |
| 29.07.2026 | 3,24 | 3,27 | 3,08 | 3,12 | -4,59% | 26.484,00 |
| 28.07.2026 | 3,22 | 3,27 | 3,20 | 3,27 | 0,00% | 7.506,00 |
| 27.07.2026 | 3,16 | 3,29 | 3,16 | 3,27 | 3,48% | 13.887,00 |
| 24.07.2026 | 3,26 | 3,30 | 3,09 | 3,16 | 0,64% | 5.911,00 |
| 23.07.2026 | 3,30 | 3,30 | 3,14 | 3,14 | -3,53% | 2.469,00 |
| 22.07.2026 | 3,29 | 3,30 | 3,15 | 3,26 | -1,06% | 6.676,00 |
| 21.07.2026 | 3,29 | 3,31 | 3,21 | 3,29 | -0,90% | 11.437,00 |
| 20.07.2026 | 3,31 | 3,39 | 3,28 | 3,32 | -0,30% | 7.518,00 |
| 17.07.2026 | 3,40 | 3,40 | 3,22 | 3,33 | -1,48% | 14.911,00 |
| 16.07.2026 | 3,42 | 3,61 | 3,38 | 3,38 | -2,03% | 5.454,00 |
| 15.07.2026 | 3,44 | 3,46 | 3,39 | 3,45 | 2,37% | 8.067,00 |
| 14.07.2026 | 3,40 | 3,50 | 3,37 | 3,37 | -1,17% | 10.449,00 |
| 13.07.2026 | 3,25 | 3,50 | 3,25 | 3,41 | 1,49% | 13.321,00 |
| 10.07.2026 | 3,53 | 3,53 | 3,31 | 3,36 | -4,82% | 27.558,00 |
| 09.07.2026 | 3,27 | 3,53 | 3,27 | 3,53 | 4,75% | 19.676,00 |
| 08.07.2026 | 3,40 | 3,40 | 3,15 | 3,37 | -2,60% | 18.946,00 |
| 07.07.2026 | 3,76 | 3,76 | 3,36 | 3,46 | -9,42% | 46.269,00 |
| 06.07.2026 | 3,48 | 3,84 | 3,48 | 3,82 | 10,72% | 50.378,00 |
| 02.07.2026 | 3,42 | 3,45 | 3,23 | 3,45 | 0,88% | 24.758,00 |
| 01.07.2026 | 3,45 | 3,49 | 3,31 | 3,42 | -0,58% | 14.415,00 |
| 30.06.2026 | 3,48 | 3,52 | 3,36 | 3,44 | -2,82% | 16.972,00 |
| 29.06.2026 | 3,70 | 3,70 | 3,43 | 3,54 | -6,60% | 29.380,00 |
| 26.06.2026 | 3,83 | 3,83 | 3,43 | 3,79 | 11,14% | 91.033,00 |
| 25.06.2026 | 2,96 | 3,69 | 2,95 | 3,41 | 18,40% | 97.360,00 |
| 24.06.2026 | 2,93 | 2,97 | 2,87 | 2,88 | -1,37% | 37.031,00 |
| 23.06.2026 | 2,82 | 2,92 | 2,76 | 2,92 | 3,91% | 77.127,00 |
| 22.06.2026 | 2,80 | 2,86 | 2,72 | 2,81 | 1,08% | 54.109,00 |
| 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 |