15,300€
3,38%
Echtzeit-Aktienkurs MCAN Mortgage Corporation
Bid:
Ask:
Aktienkurse zur MCAN Mortgage Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,30 | 15,70 | 15,10 | 15,25 | -0,65% | - |
| 27.02.2026 | 15,10 | 15,45 | 15,05 | 15,35 | 1,99% | - |
| 26.02.2026 | 15,20 | 15,90 | 15,00 | 15,05 | -1,31% | - |
| 25.02.2026 | 15,20 | 15,45 | 15,05 | 15,25 | 0,00% | - |
| 24.02.2026 | 15,10 | 15,45 | 14,95 | 15,25 | 0,00% | - |
| 23.02.2026 | 14,95 | 15,25 | 14,90 | 15,25 | 0,00% | - |
| 20.02.2026 | 14,95 | 15,35 | 14,95 | 15,25 | 0,99% | - |
| 19.02.2026 | 14,85 | 15,20 | 14,80 | 15,10 | 0,67% | - |
| 18.02.2026 | 14,75 | 15,05 | 14,75 | 15,00 | 1,01% | - |
| 17.02.2026 | 14,55 | 15,15 | 14,55 | 14,85 | 1,37% | - |
| 16.02.2026 | 14,75 | 14,95 | 14,55 | 14,65 | -0,68% | - |
| 13.02.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 6,88% | - |
| 12.02.2026 | 14,35 | 14,65 | 13,80 | 13,80 | -5,15% | - |
| 11.02.2026 | 14,55 | 14,85 | 14,35 | 14,55 | -1,02% | 154,00 |
| 10.02.2026 | 14,45 | 14,75 | 14,45 | 14,70 | 1,03% | - |
| 09.02.2026 | 14,35 | 14,65 | 14,35 | 14,55 | 0,34% | - |
| 06.02.2026 | 14,15 | 14,55 | 14,15 | 14,50 | 1,40% | - |
| 05.02.2026 | 14,30 | 14,50 | 14,15 | 14,30 | 0,00% | - |
| 04.02.2026 | 14,15 | 14,40 | 14,15 | 14,30 | 4,38% | - |
| 03.02.2026 | 13,85 | 14,25 | 13,70 | 13,70 | -1,79% | - |
| 02.02.2026 | 13,60 | 14,10 | 13,60 | 13,95 | -0,36% | - |
| 30.01.2026 | 13,80 | 14,30 | 13,80 | 14,00 | 0,00% | - |
| 29.01.2026 | 14,05 | 14,30 | 14,00 | 14,00 | 0,00% | - |
| 28.01.2026 | 13,90 | 14,20 | 13,90 | 14,00 | 0,72% | - |
| 27.01.2026 | 13,90 | 14,10 | 13,90 | 13,90 | 0,36% | - |
| 26.01.2026 | 13,90 | 14,20 | 13,80 | 13,85 | -0,72% | - |
| 23.01.2026 | 13,90 | 14,20 | 13,90 | 13,95 | -0,36% | - |
| 22.01.2026 | 13,90 | 14,20 | 13,90 | 14,00 | 3,70% | - |
| 21.01.2026 | 13,80 | 14,10 | 13,50 | 13,50 | -2,88% | - |
| 20.01.2026 | 13,90 | 14,20 | 13,90 | 13,90 | -1,07% | - |
| 19.01.2026 | 13,90 | 14,25 | 13,85 | 14,05 | -0,35% | - |
| 16.01.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | - |
| 15.01.2026 | 13,80 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 14.01.2026 | 14,05 | 14,30 | 13,90 | 13,90 | -1,42% | - |
| 13.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 0,00% | - |
| 12.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 0,36% | - |
| 09.01.2026 | 13,90 | 14,25 | 13,90 | 14,05 | 1,44% | - |
| 08.01.2026 | 13,70 | 14,10 | 13,70 | 13,85 | -0,72% | - |
| 07.01.2026 | 14,05 | 14,30 | 13,90 | 13,95 | -1,06% | - |
| 06.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 0,36% | - |
| 05.01.2026 | 14,05 | 14,25 | 13,90 | 14,05 | 3,31% | - |
| 02.01.2026 | 14,05 | 14,20 | 13,60 | 13,60 | 0,00% | - |
| 29.12.2025 | 13,80 | 13,90 | 13,60 | 13,60 | -1,45% | - |
| 23.12.2025 | 13,90 | 13,90 | 13,75 | 13,80 | -0,72% | - |
| 22.12.2025 | 13,85 | 14,00 | 13,80 | 13,90 | 1,09% | - |
| 19.12.2025 | 13,75 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 18.12.2025 | 13,70 | 13,80 | 13,65 | 13,75 | 1,10% | - |
| 17.12.2025 | 13,75 | 13,80 | 13,60 | 13,60 | 1,49% | - |
| 16.12.2025 | 13,90 | 13,95 | 13,40 | 13,40 | -3,60% | - |
| 15.12.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -3,47% | - |
| 12.12.2025 | 14,35 | 14,45 | 14,30 | 14,40 | 0,00% | - |
| 11.12.2025 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | - |
| 10.12.2025 | 14,10 | 14,50 | 14,10 | 14,40 | 1,77% | - |
| 09.12.2025 | 14,05 | 14,20 | 14,05 | 14,15 | 1,07% | - |
| 08.12.2025 | 14,00 | 14,15 | 14,00 | 14,00 | 0,00% | - |
| 05.12.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 1,82% | - |
| 04.12.2025 | 13,65 | 13,80 | 13,60 | 13,75 | 1,10% | - |
| 03.12.2025 | 13,30 | 13,70 | 13,30 | 13,60 | 0,37% | - |
| 02.12.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,37% | - |
| 01.12.2025 | 13,55 | 13,55 | 13,45 | 13,50 | -0,74% | - |
| 28.11.2025 | 13,65 | 13,75 | 13,50 | 13,60 | 0,37% | - |
| 27.11.2025 | 13,45 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 26.11.2025 | 13,45 | 13,50 | 13,40 | 13,45 | 0,75% | - |
| 25.11.2025 | 13,20 | 13,50 | 13,15 | 13,35 | 2,69% | - |
| 24.11.2025 | 13,20 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 21.11.2025 | 13,10 | 13,10 | 13,05 | 13,10 | -0,76% | - |
| 20.11.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,76% | - |
| 19.11.2025 | 13,20 | 13,30 | 13,10 | 13,10 | 1,55% | - |
| 18.11.2025 | 13,10 | 13,35 | 12,90 | 12,90 | -1,53% | - |
| 17.11.2025 | 13,25 | 13,40 | 13,00 | 13,10 | -0,76% | - |
| 14.11.2025 | 13,30 | 13,45 | 12,95 | 13,20 | -1,12% | - |
| 13.11.2025 | 13,50 | 13,60 | 13,30 | 13,35 | -1,48% | - |
| 12.11.2025 | 13,45 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 11.11.2025 | 13,55 | 13,65 | 13,40 | 13,45 | 3,46% | - |
| 07.11.2025 | 13,30 | 13,70 | 13,00 | 13,00 | -2,62% | - |
| 06.11.2025 | 13,25 | 13,45 | 13,20 | 13,35 | 0,38% | - |
| 05.11.2025 | 13,00 | 13,35 | 13,00 | 13,30 | 1,53% | - |
| 04.11.2025 | 12,90 | 13,15 | 12,90 | 13,10 | -1,13% | - |
| 03.11.2025 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 31.10.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 0,38% | - |
| 30.10.2025 | 13,00 | 13,35 | 13,00 | 13,25 | 0,00% | - |
| 29.10.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -1,12% | - |
| 28.10.2025 | 13,15 | 13,50 | 13,15 | 13,40 | 1,52% | - |
| 27.10.2025 | 13,20 | 13,25 | 13,10 | 13,20 | 0,00% | - |
| 24.10.2025 | 12,80 | 13,25 | 12,80 | 13,20 | 0,76% | - |
| 23.10.2025 | 13,05 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 22.10.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 0,00% | - |
| 21.10.2025 | 12,95 | 13,10 | 12,90 | 13,00 | 2,36% | - |
| 20.10.2025 | 12,85 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 17.10.2025 | 12,50 | 12,85 | 12,50 | 12,70 | -0,78% | - |
| 16.10.2025 | 12,75 | 12,80 | 12,65 | 12,80 | 2,40% | - |
| 15.10.2025 | 12,55 | 12,75 | 12,50 | 12,50 | 0,00% | - |
| 14.10.2025 | 12,85 | 12,85 | 12,50 | 12,50 | 1,63% | - |
| 13.10.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -2,38% | - |
| 10.10.2025 | 12,85 | 12,95 | 12,60 | 12,60 | -2,70% | - |
| 09.10.2025 | 13,10 | 13,20 | 12,90 | 12,95 | -1,89% | - |
| 08.10.2025 | 13,25 | 13,35 | 13,10 | 13,20 | 0,38% | - |
| 07.10.2025 | 13,25 | 13,35 | 13,15 | 13,15 | -0,38% | - |
| 06.10.2025 | 13,40 | 13,45 | 13,20 | 13,20 | -0,75% | - |
| 03.10.2025 | 13,25 | 13,40 | 13,20 | 13,30 | 0,00% | - |