3,380$
-4,79%
Echtzeit-Aktienkurs Mount Logan Capital Inc
Bid:
Ask:
Aktienkurse zur Mount Logan Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,53 | 3,59 | 3,37 | 3,47 | -2,25% | 23.274,00 |
| 11.11.2026 | 3,37 | 3,55 | 3,37 | 3,55 | 0,14% | 9.190,00 |
| 10.11.2026 | 3,51 | 3,60 | 3,50 | 3,55 | -1,25% | 13.376,00 |
| 09.11.2026 | 3,50 | 3,59 | 3,31 | 3,59 | 3,46% | 15.853,00 |
| 06.11.2026 | 3,42 | 3,58 | 3,42 | 3,47 | -1,98% | 9.406,00 |
| 05.11.2026 | 3,52 | 3,55 | 3,50 | 3,54 | -0,28% | 19.062,00 |
| 04.11.2026 | 3,56 | 3,60 | 3,55 | 3,55 | 0,00% | 2.780,00 |
| 03.11.2026 | 3,45 | 3,62 | 3,45 | 3,55 | 3,80% | 10.364,00 |
| 02.11.2026 | 3,45 | 3,64 | 3,42 | 3,42 | 0,59% | 20.243,00 |
| 30.10.2026 | 3,40 | 3,44 | 3,39 | 3,40 | 2,72% | 4.924,00 |
| 29.10.2026 | 3,28 | 3,44 | 3,28 | 3,31 | 1,16% | 15.788,00 |
| 28.10.2026 | 3,25 | 3,27 | 3,25 | 3,27 | 1,93% | 1.559,00 |
| 27.10.2026 | 3,19 | 3,35 | 3,19 | 3,21 | 1,26% | 25.379,00 |
| 26.10.2026 | 3,13 | 3,17 | 3,13 | 3,17 | -1,25% | 1.654,00 |
| 23.10.2026 | 3,20 | 3,22 | 3,20 | 3,21 | -0,93% | 14.388,00 |
| 22.10.2026 | 3,21 | 3,32 | 3,21 | 3,24 | 0,28% | 2.946,00 |
| 21.10.2026 | 3,20 | 3,23 | 3,20 | 3,23 | -1,79% | 1.039,00 |
| 20.10.2026 | 3,12 | 3,31 | 3,12 | 3,29 | 5,79% | 28.596,00 |
| 19.10.2026 | 3,12 | 3,15 | 3,10 | 3,11 | -5,18% | 5.965,00 |
| 16.10.2026 | 3,21 | 3,28 | 3,00 | 3,28 | 3,47% | 2.970,00 |
| 15.10.2026 | 3,15 | 3,19 | 3,14 | 3,17 | 0,96% | 19.548,00 |
| 14.10.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | 6.550,00 |
| 13.10.2026 | 3,01 | 3,08 | 3,01 | 3,08 | 1,65% | 2.386,00 |
| 12.10.2026 | 3,03 | 3,13 | 3,00 | 3,03 | -3,19% | 8.429,00 |
| 09.10.2026 | 3,16 | 3,16 | 3,03 | 3,13 | 2,62% | 5.032,00 |
| 08.10.2026 | 3,07 | 3,17 | 3,05 | 3,05 | -1,61% | 10.121,00 |
| 07.10.2026 | 3,22 | 3,22 | 3,10 | 3,10 | -2,52% | 25.252,00 |
| 06.10.2026 | 3,28 | 3,28 | 3,18 | 3,18 | -4,50% | 20.771,00 |
| 05.10.2026 | 3,36 | 3,37 | 3,29 | 3,33 | -2,06% | 17.829,00 |
| 02.10.2026 | 3,32 | 3,44 | 3,31 | 3,40 | 0,59% | 4.482,00 |
| 01.10.2026 | 3,37 | 3,42 | 3,29 | 3,38 | -0,88% | 5.832,00 |
| 30.09.2026 | 3,42 | 3,54 | 3,34 | 3,41 | 0,89% | 3.597,00 |
| 29.09.2026 | 3,56 | 3,59 | 3,21 | 3,38 | -5,06% | 33.269,00 |
| 28.09.2026 | 3,45 | 3,58 | 3,44 | 3,56 | 2,01% | 15.101,00 |
| 25.09.2026 | 3,33 | 3,49 | 3,30 | 3,49 | 3,56% | 14.469,00 |
| 24.09.2026 | 3,20 | 3,37 | 3,20 | 3,37 | 1,20% | 16.773,00 |
| 23.09.2026 | 3,27 | 3,33 | 3,16 | 3,33 | 1,99% | 5.967,00 |
| 22.09.2026 | 3,15 | 3,35 | 3,15 | 3,27 | 3,65% | 27.311,00 |
| 21.09.2026 | 3,21 | 3,21 | 3,15 | 3,15 | 0,00% | 8.934,00 |
| 18.09.2026 | 3,20 | 3,29 | 3,15 | 3,15 | -1,56% | 96.601,00 |
| 17.09.2026 | 3,22 | 3,28 | 3,20 | 3,20 | 0,00% | 15.291,00 |
| 16.09.2026 | 3,21 | 3,26 | 3,20 | 3,20 | -1,23% | 7.899,00 |
| 15.09.2026 | 3,23 | 3,26 | 3,21 | 3,24 | -0,92% | 12.733,00 |
| 14.09.2026 | 3,24 | 3,28 | 3,20 | 3,27 | 2,19% | 62.982,00 |
| 11.09.2026 | 3,22 | 3,25 | 3,20 | 3,20 | -0,47% | 26.364,00 |
| 10.09.2026 | 3,20 | 3,23 | 3,20 | 3,22 | 0,16% | 14.920,00 |
| 09.09.2026 | 3,20 | 3,22 | 3,18 | 3,21 | -0,31% | 5.327,00 |
| 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 |