1,285$
-3,38%
Echtzeit-Aktienkurs Mogo Inc.
Bid:
Ask:
Aktienkurse zur Mogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 1,07 | 1,07 | 1,03 | 1,06 | -0,93% | 20.662,00 |
| 10.10.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 1,90% | 12.335,00 |
| 09.10.2024 | 1,12 | 1,13 | 1,05 | 1,05 | -5,41% | 14.816,00 |
| 08.10.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -1,33% | 12.204,00 |
| 07.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -1,75% | 27.158,00 |
| 04.10.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -1,29% | 28.035,00 |
| 03.10.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -1,28% | 7.153,00 |
| 02.10.2024 | 1,15 | 1,18 | 1,15 | 1,18 | -1,26% | 10.673,00 |
| 01.10.2024 | 1,19 | 1,23 | 1,17 | 1,19 | 0,00% | 25.796,00 |
| 30.09.2024 | 1,18 | 1,21 | 1,18 | 1,19 | -0,42% | 36.808,00 |
| 27.09.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -2,05% | 10.993,00 |
| 26.09.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 1,67% | 19.061,00 |
| 25.09.2024 | 1,20 | 1,22 | 1,17 | 1,20 | -0,25% | 12.640,00 |
| 24.09.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 3,71% | 7.204,00 |
| 23.09.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -1,69% | 23.889,00 |
| 20.09.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,28% | 4.718,00 |
| 19.09.2024 | 1,23 | 1,23 | 1,21 | 1,22 | 0,00% | 9.005,00 |
| 18.09.2024 | 1,19 | 1,28 | 1,19 | 1,22 | 0,83% | 78.341,00 |
| 17.09.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 8,04% | 75.499,00 |
| 16.09.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -3,03% | 7.727,00 |
| 13.09.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,67% | 14.072,00 |
| 12.09.2024 | 1,09 | 1,15 | 1,09 | 1,13 | 1,81% | 40.741,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,91% | 23.446,00 |
| 10.09.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -2,13% | 22.106,00 |
| 09.09.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,08% | 17.261,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -3,23% | 19.794,00 |
| 05.09.2024 | 1,23 | 1,25 | 1,23 | 1,24 | -0,80% | 10.096,00 |
| 04.09.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | 9.117,00 |
| 03.09.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,40% | 26.682,00 |
| 30.08.2024 | 1,24 | 1,24 | 1,22 | 1,24 | -0,08% | 13.683,00 |
| 29.08.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,49% | 10.232,00 |
| 28.08.2024 | 1,25 | 1,25 | 1,20 | 1,23 | -1,60% | 19.313,00 |
| 27.08.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,19% | 7.980,00 |
| 26.08.2024 | 1,26 | 1,27 | 1,23 | 1,27 | -0,78% | 23.979,00 |
| 23.08.2024 | 1,20 | 1,30 | 1,20 | 1,28 | 4,51% | 33.448,00 |
| 22.08.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 39.018,00 |
| 21.08.2024 | 1,27 | 1,29 | 1,24 | 1,25 | 0,00% | 11.951,00 |
| 20.08.2024 | 1,29 | 1,35 | 1,24 | 1,25 | -4,94% | 27.700,00 |
| 19.08.2024 | 1,34 | 1,34 | 1,29 | 1,32 | 0,77% | 12.268,00 |
| 16.08.2024 | 1,33 | 1,34 | 1,27 | 1,31 | -1,88% | 93.944,00 |
| 15.08.2024 | 1,32 | 1,36 | 1,30 | 1,33 | 2,31% | 35.394,00 |
| 14.08.2024 | 1,30 | 1,31 | 1,27 | 1,30 | 0,39% | 19.635,00 |
| 13.08.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -1,89% | 92.824,00 |
| 12.08.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,08% | 26.262,00 |
| 09.08.2024 | 1,29 | 1,35 | 1,29 | 1,32 | -0,83% | 8.390,00 |
| 08.08.2024 | 1,20 | 1,35 | 1,20 | 1,33 | 10,83% | 64.168,00 |
| 07.08.2024 | 1,29 | 1,29 | 1,20 | 1,20 | -5,51% | 42.523,00 |
| 06.08.2024 | 1,18 | 1,28 | 1,17 | 1,27 | 10,92% | 33.355,00 |
| 05.08.2024 | 1,11 | 1,19 | 1,09 | 1,15 | -6,15% | 63.045,00 |
| 02.08.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -8,61% | 43.321,00 |
| 01.08.2024 | 1,36 | 1,38 | 1,32 | 1,34 | -2,55% | 27.254,00 |
| 31.07.2024 | 1,40 | 1,43 | 1,37 | 1,37 | -3,52% | 27.788,00 |
| 30.07.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 1,43% | 10.061,00 |
| 29.07.2024 | 1,40 | 1,45 | 1,39 | 1,40 | -2,10% | 48.509,00 |
| 26.07.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -1,38% | 43.281,00 |
| 25.07.2024 | 1,49 | 1,49 | 1,44 | 1,45 | -4,61% | 66.258,00 |
| 24.07.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -3,49% | 34.343,00 |
| 23.07.2024 | 1,52 | 1,58 | 1,48 | 1,58 | 0,96% | 192.127,00 |
| 22.07.2024 | 1,54 | 1,63 | 1,51 | 1,56 | 0,00% | 45.217,00 |
| 19.07.2024 | 1,55 | 1,57 | 1,51 | 1,56 | 1,96% | 25.816,00 |
| 18.07.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | 51.475,00 |
| 17.07.2024 | 1,63 | 1,63 | 1,55 | 1,55 | -4,79% | 19.316,00 |
| 16.07.2024 | 1,52 | 1,65 | 1,52 | 1,63 | 6,06% | 68.647,00 |
| 15.07.2024 | 1,53 | 1,58 | 1,52 | 1,54 | -0,65% | 70.442,00 |
| 12.07.2024 | 1,63 | 1,65 | 1,52 | 1,55 | -3,74% | 67.175,00 |
| 11.07.2024 | 1,55 | 1,62 | 1,54 | 1,61 | 4,90% | 32.239,00 |
| 10.07.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 0,00% | 78.736,00 |
| 09.07.2024 | 1,53 | 1,55 | 1,49 | 1,53 | -0,65% | 84.521,00 |
| 08.07.2024 | 1,53 | 1,57 | 1,53 | 1,54 | 0,65% | 22.764,00 |
| 05.07.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 3,38% | 18.685,00 |
| 03.07.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,33% | 28.804,00 |
| 02.07.2024 | 1,49 | 1,50 | 1,46 | 1,50 | 0,67% | 52.170,00 |
| 01.07.2024 | 1,49 | 1,50 | 1,46 | 1,49 | 1,36% | 20.512,00 |
| 28.06.2024 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 29.810,00 |
| 27.06.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 16.011,00 |