1,690$
-3,43%
Echtzeit-Aktienkurs Mogo Inc.
Bid:
Ask:
Aktienkurse zur Mogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,43% | 232.389,00 |
| 14.08.2025 | 1,77 | 1,77 | 1,69 | 1,75 | -1,69% | 188.689,00 |
| 13.08.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 1,71% | 305.046,00 |
| 12.08.2025 | 1,69 | 1,78 | 1,67 | 1,75 | 4,17% | 333.955,00 |
| 11.08.2025 | 1,71 | 1,75 | 1,68 | 1,68 | 1,82% | 212.720,00 |
| 08.08.2025 | 1,66 | 1,74 | 1,65 | 1,65 | -4,07% | 195.927,00 |
| 07.08.2025 | 1,67 | 1,77 | 1,64 | 1,72 | 4,88% | 517.323,00 |
| 06.08.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 1,86% | 280.981,00 |
| 05.08.2025 | 1,60 | 1,65 | 1,56 | 1,61 | 0,63% | 181.367,00 |
| 04.08.2025 | 1,55 | 1,65 | 1,55 | 1,60 | 2,56% | 121.524,00 |
| 01.08.2025 | 1,58 | 1,62 | 1,55 | 1,56 | -4,29% | 215.198,00 |
| 31.07.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 0,62% | 209.449,00 |
| 30.07.2025 | 1,71 | 1,71 | 1,62 | 1,62 | 0,62% | 506.073,00 |
| 29.07.2025 | 1,69 | 1,72 | 1,60 | 1,61 | -5,85% | 471.258,00 |
| 28.07.2025 | 1,81 | 1,83 | 1,71 | 1,71 | -5,52% | 363.901,00 |
| 25.07.2025 | 1,89 | 1,90 | 1,80 | 1,81 | -5,24% | 491.919,00 |
| 24.07.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -2,55% | 495.722,00 |
| 23.07.2025 | 2,04 | 2,06 | 1,93 | 1,96 | -3,92% | 571.294,00 |
| 22.07.2025 | 2,02 | 2,06 | 1,90 | 2,04 | 0,99% | 797.482,00 |
| 21.07.2025 | 1,95 | 2,11 | 1,93 | 2,02 | 5,76% | 2.426.428,00 |
| 18.07.2025 | 1,97 | 1,98 | 1,91 | 1,91 | -3,05% | 392.200,00 |
| 17.07.2025 | 2,01 | 2,01 | 1,95 | 1,97 | -1,01% | 410.422,00 |
| 16.07.2025 | 1,93 | 2,01 | 1,87 | 1,99 | 4,19% | 757.603,00 |
| 15.07.2025 | 1,98 | 1,98 | 1,87 | 1,91 | -2,55% | 779.961,00 |
| 14.07.2025 | 1,99 | 2,00 | 1,90 | 1,96 | -2,00% | 1.066.734,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -1,48% | 4.836.535,00 |
| 10.07.2025 | 1,87 | 2,08 | 1,87 | 2,03 | 8,56% | 1.449.470,00 |
| 09.07.2025 | 1,90 | 1,99 | 1,85 | 1,87 | -4,59% | 1.544.881,00 |
| 08.07.2025 | 1,94 | 2,11 | 1,85 | 1,96 | -1,51% | 1.894.105,00 |
| 07.07.2025 | 2,17 | 2,18 | 1,96 | 1,99 | -9,55% | 2.449.604,00 |
| 03.07.2025 | 2,43 | 2,67 | 2,04 | 2,20 | -14,06% | 13.049.659,00 |
| 02.07.2025 | 3,48 | 3,83 | 2,32 | 2,56 | 111,57% | 264.463.073,00 |
| 01.07.2025 | 1,23 | 1,28 | 1,17 | 1,21 | -4,35% | 277.814,00 |
| 30.06.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 2,85% | 189.886,00 |
| 27.06.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -1,60% | 93.958,00 |
| 26.06.2025 | 1,25 | 1,28 | 1,23 | 1,25 | -0,79% | 91.219,00 |
| 25.06.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 0,80% | 102.853,00 |
| 24.06.2025 | 1,20 | 1,28 | 1,15 | 1,25 | 5,93% | 109.632,00 |
| 23.06.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | 99.339,00 |
| 20.06.2025 | 1,19 | 1,23 | 1,17 | 1,19 | -1,65% | 111.587,00 |
| 18.06.2025 | 1,18 | 1,24 | 1,16 | 1,21 | 2,54% | 148.477,00 |
| 17.06.2025 | 1,25 | 1,25 | 1,16 | 1,18 | -3,28% | 210.937,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -1,61% | 260.809,00 |
| 13.06.2025 | 1,25 | 1,29 | 1,24 | 1,24 | -3,88% | 145.960,00 |
| 12.06.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 2,38% | 85.815,00 |
| 11.06.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | 107.069,00 |
| 10.06.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | 104.369,00 |
| 09.06.2025 | 1,37 | 1,37 | 1,28 | 1,30 | -3,70% | 404.614,00 |
| 06.06.2025 | 1,34 | 1,37 | 1,29 | 1,35 | 3,05% | 111.730,00 |
| 05.06.2025 | 1,35 | 1,37 | 1,30 | 1,31 | -2,96% | 154.332,00 |
| 04.06.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -2,17% | 210.160,00 |
| 03.06.2025 | 1,37 | 1,44 | 1,35 | 1,38 | 0,00% | 107.203,00 |
| 02.06.2025 | 1,42 | 1,47 | 1,37 | 1,38 | -2,82% | 140.644,00 |
| 30.05.2025 | 1,45 | 1,49 | 1,40 | 1,42 | -1,39% | 219.953,00 |
| 29.05.2025 | 1,63 | 1,63 | 1,42 | 1,44 | -9,43% | 388.683,00 |
| 28.05.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 3,92% | 457.606,00 |
| 27.05.2025 | 1,49 | 1,56 | 1,46 | 1,53 | 5,52% | 476.230,00 |
| 23.05.2025 | 1,35 | 1,51 | 1,35 | 1,45 | 4,32% | 344.180,00 |
| 22.05.2025 | 1,33 | 1,46 | 1,33 | 1,39 | 5,30% | 522.433,00 |
| 21.05.2025 | 1,30 | 1,38 | 1,28 | 1,32 | 1,54% | 465.192,00 |
| 20.05.2025 | 1,30 | 1,37 | 1,26 | 1,30 | -2,26% | 497.877,00 |
| 19.05.2025 | 1,24 | 1,42 | 1,20 | 1,33 | 3,91% | 522.852,00 |
| 16.05.2025 | 1,26 | 1,33 | 1,23 | 1,28 | 0,00% | 651.543,00 |
| 15.05.2025 | 1,19 | 1,39 | 1,18 | 1,28 | -2,29% | 1.323.122,00 |
| 14.05.2025 | 1,25 | 1,39 | 1,18 | 1,31 | -14,38% | 4.345.580,00 |
| 13.05.2025 | 1,01 | 2,73 | 1,01 | 1,53 | 53,46% | 131.298.781,00 |
| 12.05.2025 | 1,00 | 1,00 | 0,91 | 1,00 | 0,00% | 87.238,00 |
| 09.05.2025 | 1,06 | 1,06 | 0,91 | 1,00 | -6,38% | 144.419,00 |
| 08.05.2025 | 1,21 | 1,21 | 1,05 | 1,07 | -3,18% | 236.734,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,06 | 1,10 | -2,65% | 92.134,00 |
| 06.05.2025 | 1,19 | 1,19 | 1,05 | 1,13 | 3,67% | 89.290,00 |
| 05.05.2025 | 1,25 | 1,25 | 1,07 | 1,09 | -8,40% | 164.089,00 |
| 02.05.2025 | 1,05 | 1,32 | 0,98 | 1,19 | 21,43% | 447.016,00 |
| 01.05.2025 | 0,89 | 0,99 | 0,89 | 0,98 | 8,89% | 39.434,00 |
| 30.04.2025 | 1,01 | 1,01 | 0,86 | 0,90 | -7,50% | 53.353,00 |
| 29.04.2025 | 0,93 | 0,98 | 0,93 | 0,97 | 5,53% | 46.169,00 |
| 28.04.2025 | 0,99 | 0,99 | 0,89 | 0,92 | -5,92% | 158.651,00 |
| 25.04.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -2,00% | 14.675,00 |
| 24.04.2025 | 1,00 | 1,06 | 0,96 | 1,00 | -3,85% | 91.311,00 |
| 23.04.2025 | 0,88 | 1,08 | 0,88 | 1,04 | 20,93% | 290.543,00 |
| 22.04.2025 | 0,80 | 0,86 | 0,80 | 0,86 | 7,23% | 46.551,00 |
| 21.04.2025 | 0,81 | 0,84 | 0,80 | 0,80 | 0,00% | 14.981,00 |
| 17.04.2025 | 0,80 | 0,85 | 0,80 | 0,80 | 1,26% | 24.930,00 |
| 16.04.2025 | 0,82 | 0,83 | 0,79 | 0,79 | -4,58% | 14.881,00 |
| 15.04.2025 | 0,82 | 0,84 | 0,80 | 0,83 | -1,78% | 38.181,00 |
| 14.04.2025 | 0,81 | 0,85 | 0,81 | 0,85 | 4,45% | 4.774,00 |
| 11.04.2025 | 0,79 | 0,84 | 0,79 | 0,81 | 3,72% | 5.242,00 |
| 10.04.2025 | 0,88 | 0,88 | 0,77 | 0,78 | -10,34% | 93.375,00 |
| 09.04.2025 | 0,75 | 0,95 | 0,75 | 0,87 | 16,00% | 190.031,00 |
| 08.04.2025 | 0,85 | 0,85 | 0,75 | 0,75 | -11,56% | 39.660,00 |
| 07.04.2025 | 0,81 | 0,85 | 0,74 | 0,85 | 6,00% | 17.231,00 |
| 04.04.2025 | 0,84 | 0,85 | 0,76 | 0,80 | -4,76% | 47.417,00 |
| 03.04.2025 | 0,88 | 0,90 | 0,84 | 0,84 | -5,62% | 61.125,00 |
| 02.04.2025 | 0,91 | 0,92 | 0,86 | 0,89 | -1,11% | 33.979,00 |
| 01.04.2025 | 0,87 | 0,90 | 0,84 | 0,90 | 4,65% | 36.633,00 |
| 31.03.2025 | 0,90 | 0,90 | 0,86 | 0,86 | -4,44% | 58.064,00 |
| 28.03.2025 | 0,95 | 0,99 | 0,89 | 0,90 | -9,09% | 111.350,00 |
| 27.03.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 0,00% | 11.929,00 |
| 26.03.2025 | 0,98 | 0,99 | 0,95 | 0,99 | 0,00% | 68.419,00 |
| 25.03.2025 | 0,98 | 1,00 | 0,94 | 0,99 | 1,02% | 12.916,00 |