1,090$
5,83%
Echtzeit-Aktienkurs Mogo Inc
Bid:
Ask:
Aktienkurse zur Mogo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 1,03 | 1,10 | 1,03 | 1,07 | 3,88% | 161.453,00 |
| 30.12.2025 | 1,02 | 1,07 | 1,01 | 1,03 | 0,00% | 212.005,00 |
| 29.12.2025 | 1,04 | 1,10 | 1,03 | 1,03 | -0,96% | 154.560,00 |
| 26.12.2025 | 1,09 | 1,09 | 1,02 | 1,04 | -5,45% | 192.156,00 |
| 24.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 0,00% | 48.360,00 |
| 23.12.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -2,65% | 135.101,00 |
| 22.12.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 1,80% | 183.652,00 |
| 19.12.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,00% | 64.744,00 |
| 18.12.2025 | 1,12 | 1,15 | 1,10 | 1,11 | 0,91% | 97.531,00 |
| 17.12.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -1,79% | 156.149,00 |
| 16.12.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 1,82% | 69.845,00 |
| 15.12.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -4,35% | 88.302,00 |
| 12.12.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -0,86% | 148.298,00 |
| 11.12.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 179.120,00 |
| 10.12.2025 | 1,19 | 1,22 | 1,14 | 1,19 | -1,65% | 206.376,00 |
| 09.12.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 2,54% | 136.153,00 |
| 08.12.2025 | 1,20 | 1,21 | 1,15 | 1,18 | -0,84% | 137.503,00 |
| 05.12.2025 | 1,21 | 1,23 | 1,19 | 1,19 | -1,65% | 47.152,00 |
| 04.12.2025 | 1,21 | 1,24 | 1,20 | 1,21 | -2,81% | 61.494,00 |
| 03.12.2025 | 1,21 | 1,25 | 1,20 | 1,25 | 2,05% | 53.601,00 |
| 02.12.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 2,52% | 53.813,00 |
| 01.12.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -7,39% | 38.475,00 |
| 28.11.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,18% | 68.192,00 |
| 26.11.2025 | 1,21 | 1,30 | 1,21 | 1,27 | 4,96% | 72.238,00 |
| 25.11.2025 | 1,22 | 1,25 | 1,18 | 1,21 | -0,82% | 77.357,00 |
| 24.11.2025 | 1,13 | 1,23 | 1,11 | 1,22 | 5,17% | 121.391,00 |
| 21.11.2025 | 1,13 | 1,19 | 1,12 | 1,16 | 4,50% | 170.062,00 |
| 20.11.2025 | 1,21 | 1,24 | 1,09 | 1,11 | -5,13% | 261.954,00 |
| 19.11.2025 | 1,23 | 1,26 | 1,16 | 1,17 | -6,40% | 126.524,00 |
| 18.11.2025 | 1,23 | 1,25 | 1,18 | 1,25 | 4,17% | 105.194,00 |
| 17.11.2025 | 1,22 | 1,26 | 1,18 | 1,20 | -2,44% | 111.473,00 |
| 14.11.2025 | 1,20 | 1,28 | 1,20 | 1,23 | -1,60% | 163.176,00 |
| 13.11.2025 | 1,32 | 1,36 | 1,24 | 1,25 | -6,72% | 214.725,00 |
| 12.11.2025 | 1,34 | 1,38 | 1,31 | 1,34 | 0,00% | 146.217,00 |
| 11.11.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 0,00% | 131.948,00 |
| 10.11.2025 | 1,38 | 1,40 | 1,31 | 1,34 | -4,29% | 297.695,00 |
| 07.11.2025 | 1,37 | 1,45 | 1,31 | 1,40 | -1,41% | 244.152,00 |
| 06.11.2025 | 1,55 | 1,55 | 1,41 | 1,42 | -7,19% | 148.372,00 |
| 05.11.2025 | 1,52 | 1,54 | 1,48 | 1,53 | 3,38% | 110.840,00 |
| 04.11.2025 | 1,52 | 1,55 | 1,47 | 1,48 | -5,13% | 88.199,00 |
| 03.11.2025 | 1,57 | 1,59 | 1,53 | 1,56 | 0,00% | 120.330,00 |
| 31.10.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 0,00% | 137.404,00 |
| 30.10.2025 | 1,58 | 1,60 | 1,54 | 1,56 | -2,50% | 109.051,00 |
| 29.10.2025 | 1,64 | 1,67 | 1,59 | 1,60 | -3,03% | 141.539,00 |
| 28.10.2025 | 1,69 | 1,69 | 1,61 | 1,65 | -1,79% | 176.571,00 |
| 27.10.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | 175.130,00 |
| 24.10.2025 | 1,75 | 1,75 | 1,70 | 1,73 | 1,76% | 122.913,00 |
| 23.10.2025 | 1,66 | 1,74 | 1,66 | 1,70 | 1,19% | 76.151,00 |
| 22.10.2025 | 1,75 | 1,76 | 1,66 | 1,68 | -4,55% | 249.672,00 |
| 21.10.2025 | 1,76 | 1,78 | 1,72 | 1,76 | -0,56% | 106.086,00 |
| 20.10.2025 | 1,78 | 1,79 | 1,74 | 1,77 | 1,14% | 104.636,00 |
| 17.10.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -3,85% | 194.190,00 |
| 16.10.2025 | 1,85 | 1,87 | 1,76 | 1,82 | -1,62% | 241.891,00 |
| 15.10.2025 | 1,88 | 1,89 | 1,82 | 1,85 | 0,00% | 116.189,00 |
| 14.10.2025 | 1,81 | 1,89 | 1,78 | 1,85 | -0,54% | 124.139,00 |
| 13.10.2025 | 1,82 | 1,88 | 1,80 | 1,86 | 2,20% | 127.797,00 |
| 10.10.2025 | 1,91 | 1,92 | 1,80 | 1,82 | -4,71% | 266.508,00 |
| 09.10.2025 | 1,93 | 1,96 | 1,87 | 1,91 | -1,55% | 193.269,00 |
| 08.10.2025 | 1,97 | 1,99 | 1,93 | 1,94 | -1,02% | 185.632,00 |
| 07.10.2025 | 2,02 | 2,04 | 1,92 | 1,96 | -2,97% | 389.381,00 |
| 06.10.2025 | 2,04 | 2,07 | 2,00 | 2,02 | 1,51% | 318.854,00 |
| 03.10.2025 | 1,98 | 2,04 | 1,94 | 1,99 | 0,00% | 237.912,00 |
| 02.10.2025 | 1,87 | 2,01 | 1,85 | 1,99 | 6,42% | 382.319,00 |
| 01.10.2025 | 1,84 | 1,91 | 1,82 | 1,87 | 3,31% | 208.733,00 |
| 30.09.2025 | 1,84 | 1,89 | 1,78 | 1,81 | -1,63% | 155.327,00 |
| 29.09.2025 | 1,79 | 1,87 | 1,78 | 1,84 | 3,37% | 194.775,00 |
| 26.09.2025 | 1,86 | 1,86 | 1,77 | 1,78 | -2,20% | 139.566,00 |
| 25.09.2025 | 1,86 | 1,89 | 1,79 | 1,82 | -3,19% | 219.311,00 |
| 24.09.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 2,17% | 182.288,00 |
| 23.09.2025 | 1,91 | 1,96 | 1,83 | 1,84 | -4,17% | 271.493,00 |
| 22.09.2025 | 1,95 | 1,99 | 1,88 | 1,92 | -3,03% | 272.986,00 |
| 19.09.2025 | 1,94 | 2,00 | 1,90 | 1,98 | 2,59% | 222.178,00 |
| 18.09.2025 | 1,88 | 2,00 | 1,84 | 1,93 | 3,76% | 604.825,00 |
| 17.09.2025 | 1,84 | 1,90 | 1,84 | 1,86 | 1,09% | 168.096,00 |
| 16.09.2025 | 1,79 | 1,85 | 1,78 | 1,84 | 2,22% | 191.422,00 |
| 15.09.2025 | 1,87 | 1,90 | 1,79 | 1,80 | -6,25% | 359.381,00 |
| 12.09.2025 | 1,86 | 1,92 | 1,81 | 1,92 | 4,35% | 273.078,00 |
| 11.09.2025 | 1,80 | 1,86 | 1,75 | 1,84 | 3,95% | 446.480,00 |
| 10.09.2025 | 1,77 | 1,79 | 1,75 | 1,77 | 0,00% | 255.972,00 |
| 09.09.2025 | 1,79 | 1,82 | 1,76 | 1,77 | -1,12% | 284.837,00 |
| 08.09.2025 | 1,80 | 1,85 | 1,76 | 1,79 | -2,19% | 298.408,00 |
| 05.09.2025 | 1,80 | 1,84 | 1,72 | 1,83 | 3,98% | 254.037,00 |
| 04.09.2025 | 1,83 | 1,83 | 1,75 | 1,76 | -2,76% | 114.528,00 |
| 03.09.2025 | 1,79 | 1,85 | 1,79 | 1,81 | 0,00% | 224.055,00 |
| 02.09.2025 | 1,77 | 1,83 | 1,75 | 1,81 | -0,55% | 152.293,00 |
| 29.08.2025 | 1,87 | 1,87 | 1,77 | 1,82 | -2,15% | 253.345,00 |
| 28.08.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -3,12% | 233.531,00 |
| 27.08.2025 | 1,88 | 1,95 | 1,85 | 1,92 | 3,78% | 432.689,00 |
| 26.08.2025 | 1,86 | 1,88 | 1,82 | 1,85 | -1,07% | 201.177,00 |
| 25.08.2025 | 1,82 | 1,94 | 1,78 | 1,87 | 4,47% | 495.525,00 |
| 22.08.2025 | 1,72 | 1,80 | 1,69 | 1,79 | 5,92% | 339.350,00 |
| 21.08.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,74% | 96.131,00 |
| 20.08.2025 | 1,68 | 1,73 | 1,63 | 1,72 | 2,38% | 177.160,00 |
| 19.08.2025 | 1,71 | 1,76 | 1,68 | 1,68 | -3,45% | 238.594,00 |
| 18.08.2025 | 1,68 | 1,81 | 1,68 | 1,74 | 2,96% | 398.684,00 |
| 15.08.2025 | 1,76 | 1,76 | 1,67 | 1,69 | -3,43% | 234.618,00 |
| 14.08.2025 | 1,77 | 1,77 | 1,69 | 1,75 | -1,69% | 190.704,00 |
| 13.08.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 1,71% | 310.180,00 |
| 12.08.2025 | 1,69 | 1,78 | 1,67 | 1,75 | 4,17% | 336.202,00 |
| 11.08.2025 | 1,71 | 1,75 | 1,68 | 1,68 | 1,82% | 214.096,00 |