15,500€
-0,32%
Echtzeit-Aktienkurs MCAN Mortgage Corporation
Bid:
Ask:
Aktienkurse zur MCAN Mortgage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,70 | 15,75 | 15,35 | 15,40 | -0,96% | - |
| 27.02.2026 | 15,35 | 15,55 | 15,10 | 15,55 | 0,00% | - |
| 26.02.2026 | 15,40 | 16,10 | 15,35 | 15,55 | 2,98% | - |
| 25.02.2026 | 15,45 | 15,50 | 15,10 | 15,10 | -2,27% | - |
| 24.02.2026 | 15,45 | 15,45 | 15,10 | 15,45 | 3,00% | - |
| 23.02.2026 | 15,35 | 15,35 | 14,95 | 15,00 | -2,28% | - |
| 20.02.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 1,66% | - |
| 18.02.2026 | 15,10 | 15,15 | 14,85 | 15,10 | 1,00% | - |
| 13.02.2026 | 14,50 | 14,95 | 14,35 | 14,95 | 2,05% | - |
| 12.02.2026 | 14,70 | 14,70 | 14,45 | 14,65 | 2,81% | - |
| 02.02.2026 | 14,00 | 14,35 | 13,85 | 14,25 | 0,00% | - |
| 28.01.2026 | 14,20 | 14,30 | 14,00 | 14,25 | 0,35% | - |
| 19.01.2026 | 14,25 | 14,30 | 14,10 | 14,20 | 0,00% | - |
| 16.01.2026 | 14,15 | 14,30 | 14,10 | 14,20 | 0,71% | - |
| 15.01.2026 | 14,10 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 13.01.2026 | 14,25 | 14,30 | 14,00 | 14,30 | 0,70% | - |
| 06.01.2026 | 14,20 | 14,25 | 14,00 | 14,20 | -0,35% | - |
| 05.01.2026 | 14,20 | 14,35 | 14,10 | 14,25 | 0,71% | - |
| 29.12.2025 | 14,10 | 14,20 | 13,80 | 14,15 | 2,17% | - |
| 23.12.2025 | 14,20 | 14,20 | 13,85 | 13,85 | -1,77% | - |
| 22.12.2025 | 14,10 | 14,20 | 13,90 | 14,10 | 2,92% | - |
| 18.12.2025 | 13,90 | 13,95 | 13,65 | 13,70 | -1,44% | - |
| 17.12.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,36% | - |
| 16.12.2025 | 14,20 | 14,20 | 13,75 | 13,95 | -2,45% | - |
| 15.12.2025 | 14,55 | 14,55 | 14,25 | 14,30 | -1,72% | - |
| 12.12.2025 | 14,60 | 14,75 | 14,30 | 14,55 | 3,56% | - |
| 11.12.2025 | 14,75 | 14,75 | 14,00 | 14,05 | -2,43% | - |
| 10.12.2025 | 14,45 | 14,45 | 14,15 | 14,40 | -0,35% | - |
| 09.12.2025 | 14,35 | 14,50 | 14,05 | 14,45 | 2,85% | - |
| 08.12.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | - |
| 05.12.2025 | 14,00 | 14,05 | 13,70 | 14,00 | 0,72% | - |
| 02.12.2025 | 13,80 | 13,90 | 13,50 | 13,90 | 0,36% | - |
| 28.11.2025 | 13,90 | 13,95 | 13,80 | 13,85 | 0,36% | - |
| 27.11.2025 | 13,80 | 13,90 | 13,30 | 13,80 | 0,73% | - |
| 25.11.2025 | 13,50 | 13,70 | 13,15 | 13,70 | 0,74% | - |
| 17.11.2025 | 13,55 | 13,60 | 13,30 | 13,60 | 0,00% | - |
| 14.11.2025 | 13,55 | 13,60 | 13,25 | 13,60 | -1,45% | - |
| 12.11.2025 | 13,70 | 13,90 | 13,45 | 13,80 | 1,85% | - |
| 05.11.2025 | 13,35 | 13,55 | 13,00 | 13,55 | 0,37% | - |
| 30.10.2025 | 13,55 | 13,55 | 13,25 | 13,50 | 0,75% | - |
| 28.10.2025 | 13,40 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 27.10.2025 | 13,45 | 13,55 | 13,20 | 13,40 | 0,75% | - |
| 21.10.2025 | 13,15 | 13,35 | 12,95 | 13,30 | 1,14% | - |
| 20.10.2025 | 13,05 | 13,20 | 12,80 | 13,15 | 1,54% | - |
| 17.10.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 16.10.2025 | 12,95 | 13,00 | 12,75 | 13,00 | 0,39% | - |
| 15.10.2025 | 12,85 | 13,05 | 12,55 | 12,95 | 1,17% | - |
| 14.10.2025 | 12,80 | 12,85 | 12,75 | 12,80 | -1,16% | - |
| 10.10.2025 | 13,15 | 13,15 | 12,85 | 12,95 | -4,07% | - |
| 09.10.2025 | 13,35 | 13,50 | 13,05 | 13,50 | -1,46% | - |
| 06.10.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 1,48% | - |
| 30.09.2025 | 13,50 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 29.09.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 0,74% | - |
| 26.09.2025 | 13,55 | 13,55 | 13,25 | 13,45 | -2,18% | - |
| 23.09.2025 | 13,65 | 13,80 | 13,60 | 13,75 | 1,85% | - |
| 18.09.2025 | 13,50 | 13,50 | 13,25 | 13,50 | -2,17% | - |
| 16.09.2025 | 13,80 | 13,80 | 13,75 | 13,80 | 0,73% | - |
| 15.09.2025 | 14,10 | 14,10 | 13,65 | 13,70 | -2,14% | - |
| 12.09.2025 | 14,00 | 14,10 | 13,75 | 14,00 | 0,00% | - |
| 11.09.2025 | 14,00 | 14,00 | 13,70 | 14,00 | 1,08% | - |
| 08.09.2025 | 13,80 | 13,90 | 13,45 | 13,85 | 0,73% | - |
| 05.09.2025 | 13,90 | 13,90 | 13,50 | 13,75 | -0,36% | - |
| 04.09.2025 | 13,70 | 13,85 | 13,45 | 13,80 | 0,73% | - |
| 03.09.2025 | 13,90 | 13,90 | 13,60 | 13,70 | -1,08% | - |
| 02.09.2025 | 13,90 | 14,00 | 13,55 | 13,85 | -0,36% | - |
| 01.09.2025 | 13,90 | 13,90 | 13,60 | 13,90 | 0,36% | - |
| 29.08.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,73% | - |
| 28.08.2025 | 13,80 | 13,80 | 13,50 | 13,75 | 0,00% | - |
| 27.08.2025 | 13,65 | 13,80 | 13,35 | 13,75 | 1,10% | - |
| 26.08.2025 | 13,60 | 13,65 | 13,55 | 13,60 | 0,00% | - |
| 25.08.2025 | 13,55 | 13,65 | 13,25 | 13,60 | 0,00% | - |
| 22.08.2025 | 13,65 | 13,70 | 13,35 | 13,60 | 0,00% | - |
| 21.08.2025 | 13,55 | 13,65 | 13,25 | 13,60 | 0,37% | - |
| 20.08.2025 | 13,50 | 13,55 | 13,20 | 13,55 | 1,88% | - |
| 19.08.2025 | 13,50 | 13,50 | 13,15 | 13,30 | 0,76% | - |
| 18.08.2025 | 13,35 | 13,50 | 13,05 | 13,20 | -1,12% | - |
| 15.08.2025 | 13,40 | 13,45 | 13,15 | 13,35 | -0,37% | - |
| 14.08.2025 | 13,45 | 13,45 | 13,15 | 13,40 | 0,00% | - |
| 13.08.2025 | 13,50 | 13,50 | 13,25 | 13,40 | -1,11% | - |
| 12.08.2025 | 13,55 | 13,60 | 13,25 | 13,55 | 0,00% | - |
| 11.08.2025 | 13,40 | 13,65 | 13,10 | 13,55 | 0,74% | - |
| 08.08.2025 | 13,25 | 13,50 | 13,25 | 13,45 | 1,13% | - |
| 07.08.2025 | 13,15 | 13,35 | 12,85 | 13,30 | 1,53% | - |
| 06.08.2025 | 13,05 | 13,15 | 12,75 | 13,10 | -0,38% | - |
| 05.08.2025 | 12,95 | 13,15 | 12,65 | 13,15 | 1,54% | - |
| 04.08.2025 | 12,95 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 01.08.2025 | 13,05 | 13,05 | 12,65 | 12,85 | -2,28% | - |
| 31.07.2025 | 13,35 | 13,35 | 12,95 | 13,15 | -0,75% | - |
| 30.07.2025 | 13,25 | 13,35 | 12,95 | 13,25 | -0,75% | - |
| 29.07.2025 | 12,95 | 13,35 | 12,75 | 13,35 | 2,69% | - |
| 28.07.2025 | 12,85 | 13,15 | 12,55 | 13,00 | 1,56% | - |
| 25.07.2025 | 12,90 | 12,95 | 12,65 | 12,80 | -0,78% | - |
| 24.07.2025 | 12,95 | 13,05 | 12,75 | 12,90 | -0,77% | - |
| 23.07.2025 | 13,15 | 13,15 | 12,85 | 13,00 | -1,14% | - |
| 22.07.2025 | 12,75 | 13,15 | 12,55 | 13,15 | 3,14% | - |
| 21.07.2025 | 12,75 | 12,85 | 12,45 | 12,75 | -0,39% | - |
| 18.07.2025 | 12,75 | 12,85 | 12,45 | 12,80 | 0,39% | - |
| 17.07.2025 | 12,70 | 12,85 | 12,45 | 12,75 | 0,00% | - |
| 16.07.2025 | 12,65 | 12,75 | 12,35 | 12,75 | 0,39% | - |
| 15.07.2025 | 12,55 | 12,70 | 12,35 | 12,70 | 1,20% | - |