0,910$
-0,22%
Echtzeit-Aktienkurs Mogo Inc.
Bid:
Ask:
Aktienkurse zur Mogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 0,92 | 0,92 | 0,88 | 0,91 | -0,22% | 16.888,00 |
| 10.03.2025 | 0,98 | 0,98 | 0,90 | 0,91 | -9,25% | 117.917,00 |
| 07.03.2025 | 0,97 | 1,02 | 0,94 | 1,01 | 3,93% | 62.186,00 |
| 06.03.2025 | 0,97 | 1,01 | 0,97 | 0,97 | -4,26% | 159.012,00 |
| 05.03.2025 | 1,00 | 1,02 | 0,94 | 1,01 | 2,02% | 100.247,00 |
| 04.03.2025 | 0,98 | 1,00 | 0,92 | 0,99 | -2,94% | 193.945,00 |
| 03.03.2025 | 1,10 | 1,10 | 1,01 | 1,02 | -1,45% | 82.321,00 |
| 28.02.2025 | 1,06 | 1,08 | 1,03 | 1,04 | 0,00% | 33.200,00 |
| 27.02.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -2,36% | 29.633,00 |
| 26.02.2025 | 1,04 | 1,09 | 1,04 | 1,06 | 1,44% | 23.487,00 |
| 25.02.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -5,00% | 83.686,00 |
| 24.02.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,93% | 30.012,00 |
| 21.02.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -2,97% | 19.918,00 |
| 20.02.2025 | 1,18 | 1,22 | 1,14 | 1,18 | -0,42% | 60.136,00 |
| 19.02.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -2,47% | 35.537,00 |
| 18.02.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -2,41% | 43.523,00 |
| 14.02.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 1,63% | 58.021,00 |
| 13.02.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 2,08% | 31.782,00 |
| 12.02.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 0,00% | 54.228,00 |
| 11.02.2025 | 1,18 | 1,23 | 1,18 | 1,20 | -0,83% | 38.828,00 |
| 10.02.2025 | 1,25 | 1,26 | 1,20 | 1,21 | -3,59% | 96.688,00 |
| 07.02.2025 | 1,23 | 1,30 | 1,22 | 1,26 | 0,80% | 82.625,00 |
| 06.02.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -1,58% | 76.330,00 |
| 05.02.2025 | 1,34 | 1,34 | 1,25 | 1,27 | -4,17% | 49.926,00 |
| 04.02.2025 | 1,24 | 1,33 | 1,24 | 1,32 | 5,60% | 48.825,00 |
| 03.02.2025 | 1,20 | 1,34 | 1,16 | 1,25 | -5,30% | 81.042,00 |
| 31.01.2025 | 1,32 | 1,35 | 1,31 | 1,32 | -1,86% | 18.026,00 |
| 30.01.2025 | 1,29 | 1,37 | 1,29 | 1,35 | 4,26% | 112.281,00 |
| 29.01.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 0,00% | 40.083,00 |
| 28.01.2025 | 1,26 | 1,31 | 1,22 | 1,29 | 1,57% | 61.923,00 |
| 27.01.2025 | 1,27 | 1,33 | 1,26 | 1,27 | -5,22% | 24.753,00 |
| 24.01.2025 | 1,37 | 1,37 | 1,33 | 1,34 | 0,00% | 92.727,00 |
| 23.01.2025 | 1,30 | 1,35 | 1,27 | 1,34 | 5,10% | 74.632,00 |
| 22.01.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -0,78% | 99.514,00 |
| 21.01.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 2,80% | 140.407,00 |
| 17.01.2025 | 1,25 | 1,29 | 1,22 | 1,25 | 2,04% | 49.714,00 |
| 16.01.2025 | 1,22 | 1,25 | 1,19 | 1,23 | 1,24% | 21.249,00 |
| 15.01.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 2,54% | 9.652,00 |
| 14.01.2025 | 1,21 | 1,23 | 1,15 | 1,18 | -1,67% | 46.655,00 |
| 13.01.2025 | 1,25 | 1,25 | 1,16 | 1,20 | -4,76% | 98.602,00 |
| 10.01.2025 | 1,27 | 1,28 | 1,24 | 1,26 | -0,79% | 45.314,00 |
| 08.01.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -5,22% | 122.843,00 |
| 07.01.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -1,47% | 63.388,00 |
| 06.01.2025 | 1,34 | 1,38 | 1,31 | 1,36 | 3,82% | 96.952,00 |
| 03.01.2025 | 1,31 | 1,33 | 1,30 | 1,31 | -1,50% | 24.763,00 |
| 02.01.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -2,21% | 24.863,00 |
| 31.12.2024 | 1,27 | 1,36 | 1,27 | 1,36 | 4,62% | 63.680,00 |
| 30.12.2024 | 1,28 | 1,32 | 1,27 | 1,30 | 0,00% | 104.670,00 |
| 27.12.2024 | 1,34 | 1,36 | 1,27 | 1,30 | -3,35% | 70.127,00 |
| 26.12.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 1,51% | 23.233,00 |
| 24.12.2024 | 1,30 | 1,33 | 1,28 | 1,33 | 1,15% | 67.770,00 |
| 23.12.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,60% | 51.844,00 |
| 20.12.2024 | 1,36 | 1,37 | 1,33 | 1,35 | 1,13% | 46.902,00 |
| 19.12.2024 | 1,39 | 1,39 | 1,32 | 1,33 | 0,38% | 52.172,00 |
| 18.12.2024 | 1,46 | 1,46 | 1,33 | 1,33 | -7,99% | 215.369,00 |
| 17.12.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 3,60% | 122.294,00 |
| 16.12.2024 | 1,37 | 1,45 | 1,34 | 1,39 | 2,21% | 61.285,00 |
| 13.12.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 0,00% | 67.349,00 |
| 12.12.2024 | 1,38 | 1,42 | 1,33 | 1,36 | -1,45% | 69.437,00 |
| 11.12.2024 | 1,42 | 1,42 | 1,35 | 1,38 | -2,13% | 112.345,00 |
| 10.12.2024 | 1,46 | 1,47 | 1,39 | 1,41 | -1,40% | 159.334,00 |
| 09.12.2024 | 1,52 | 1,55 | 1,42 | 1,43 | -4,79% | 98.279,00 |
| 06.12.2024 | 1,58 | 1,60 | 1,46 | 1,50 | -4,33% | 160.339,00 |
| 05.12.2024 | 1,65 | 1,73 | 1,55 | 1,57 | -3,09% | 92.289,00 |
| 04.12.2024 | 1,63 | 1,63 | 1,57 | 1,62 | 0,62% | 93.796,00 |
| 03.12.2024 | 1,57 | 1,63 | 1,55 | 1,61 | -0,62% | 80.037,00 |
| 02.12.2024 | 1,49 | 1,63 | 1,46 | 1,62 | 9,09% | 208.481,00 |
| 29.11.2024 | 1,47 | 1,49 | 1,43 | 1,49 | 3,48% | 40.529,00 |
| 27.11.2024 | 1,47 | 1,49 | 1,41 | 1,44 | -1,37% | 50.196,00 |
| 26.11.2024 | 1,47 | 1,47 | 1,42 | 1,46 | -1,02% | 44.206,00 |
| 25.11.2024 | 1,43 | 1,48 | 1,41 | 1,47 | 2,80% | 65.402,00 |
| 22.11.2024 | 1,50 | 1,50 | 1,39 | 1,43 | -5,30% | 125.843,00 |
| 20.11.2024 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 139.465,00 |
| 19.11.2024 | 1,43 | 1,53 | 1,36 | 1,51 | 4,50% | 201.073,00 |
| 18.11.2024 | 1,27 | 1,50 | 1,27 | 1,45 | 12,45% | 190.279,00 |
| 15.11.2024 | 1,31 | 1,34 | 1,27 | 1,29 | -3,38% | 62.770,00 |
| 14.11.2024 | 1,43 | 1,44 | 1,27 | 1,33 | -5,67% | 164.825,00 |
| 13.11.2024 | 1,47 | 1,56 | 1,38 | 1,41 | -4,08% | 265.233,00 |
| 12.11.2024 | 1,75 | 1,95 | 1,41 | 1,47 | -8,13% | 563.150,00 |
| 11.11.2024 | 1,38 | 1,63 | 1,36 | 1,60 | 24,51% | 540.522,00 |
| 08.11.2024 | 1,14 | 1,31 | 1,14 | 1,29 | 13,22% | 472.959,00 |
| 07.11.2024 | 1,06 | 1,14 | 1,06 | 1,14 | 6,07% | 109.011,00 |
| 06.11.2024 | 1,02 | 1,08 | 0,96 | 1,07 | 10,31% | 197.024,00 |
| 05.11.2024 | 0,95 | 0,98 | 0,95 | 0,97 | 1,04% | 29.859,00 |
| 04.11.2024 | 0,97 | 0,98 | 0,96 | 0,96 | 1,05% | 12.821,00 |
| 01.11.2024 | 0,98 | 0,98 | 0,94 | 0,95 | -1,96% | 33.178,00 |
| 31.10.2024 | 0,97 | 0,98 | 0,95 | 0,97 | -0,10% | 20.218,00 |
| 30.10.2024 | 0,98 | 0,99 | 0,96 | 0,97 | 0,00% | 49.012,00 |
| 29.10.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -2,02% | 93.406,00 |
| 28.10.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -1,98% | 75.832,00 |
| 25.10.2024 | 1,05 | 1,05 | 1,00 | 1,01 | 0,00% | 21.156,00 |
| 24.10.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -0,98% | 28.211,00 |
| 23.10.2024 | 1,05 | 1,06 | 1,01 | 1,02 | -2,39% | 30.245,00 |
| 22.10.2024 | 1,05 | 1,07 | 1,04 | 1,05 | -0,95% | 34.361,00 |
| 21.10.2024 | 1,10 | 1,10 | 1,04 | 1,06 | -3,21% | 17.508,00 |
| 18.10.2024 | 1,05 | 1,10 | 1,04 | 1,09 | 3,81% | 54.598,00 |
| 17.10.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 4,48% | 18.823,00 |
| 16.10.2024 | 1,02 | 1,05 | 1,00 | 1,01 | -1,47% | 56.579,00 |
| 15.10.2024 | 1,03 | 1,07 | 1,02 | 1,02 | -0,97% | 44.225,00 |
| 14.10.2024 | 1,06 | 1,08 | 1,03 | 1,03 | -2,83% | 18.214,00 |