1,830$
-1,61%
Echtzeit-Aktienkurs Mogo Inc
Bid:
Ask:
Aktienkurse zur Mogo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 94.088,00 |
| 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% | 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% | 336.202,00 |
| 11.08.2025 | 1,71 | 1,75 | 1,68 | 1,68 | 1,82% | 214.096,00 |
| 08.08.2025 | 1,66 | 1,74 | 1,65 | 1,65 | -4,07% | 202.660,00 |
| 07.08.2025 | 1,67 | 1,77 | 1,64 | 1,72 | 4,88% | 525.656,00 |
| 06.08.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 1,86% | 285.778,00 |
| 05.08.2025 | 1,60 | 1,65 | 1,56 | 1,61 | 0,63% | 182.062,00 |
| 04.08.2025 | 1,55 | 1,65 | 1,55 | 1,60 | 3,23% | 136.889,00 |
| 01.08.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -3,73% | 216.131,00 |
| 31.07.2025 | 1,60 | 1,65 | 1,60 | 1,61 | -0,62% | 216.146,00 |
| 30.07.2025 | 1,71 | 1,71 | 1,62 | 1,62 | 1,25% | 515.179,00 |
| 29.07.2025 | 1,69 | 1,72 | 1,60 | 1,60 | -6,43% | 478.387,00 |
| 28.07.2025 | 1,81 | 1,83 | 1,71 | 1,71 | -5,52% | 375.355,00 |
| 25.07.2025 | 1,89 | 1,90 | 1,80 | 1,81 | -5,24% | 499.755,00 |
| 24.07.2025 | 1,94 | 1,96 | 1,89 | 1,91 | -2,55% | 500.099,00 |
| 23.07.2025 | 2,04 | 2,06 | 1,93 | 1,96 | -3,92% | 579.829,00 |
| 22.07.2025 | 2,02 | 2,06 | 1,90 | 2,04 | 0,99% | 809.085,00 |
| 21.07.2025 | 1,95 | 2,11 | 1,93 | 2,02 | 5,76% | 2.447.372,00 |
| 18.07.2025 | 1,97 | 1,98 | 1,91 | 1,91 | -3,05% | 427.584,00 |
| 17.07.2025 | 2,01 | 2,01 | 1,95 | 1,97 | -1,01% | 428.757,00 |
| 16.07.2025 | 1,93 | 2,01 | 1,87 | 1,99 | 4,19% | 785.386,00 |
| 15.07.2025 | 1,98 | 1,98 | 1,87 | 1,91 | -2,55% | 796.403,00 |
| 14.07.2025 | 1,99 | 2,00 | 1,90 | 1,96 | -2,00% | 1.095.099,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -1,48% | 4.920.788,00 |
| 10.07.2025 | 1,87 | 2,08 | 1,87 | 2,03 | 8,56% | 1.678.469,00 |
| 09.07.2025 | 1,90 | 1,99 | 1,85 | 1,87 | -4,59% | 1.593.507,00 |
| 08.07.2025 | 1,94 | 2,11 | 1,85 | 1,96 | -1,51% | 1.946.381,00 |
| 07.07.2025 | 2,17 | 2,18 | 1,96 | 1,99 | -9,55% | 2.511.286,00 |
| 03.07.2025 | 2,43 | 2,67 | 2,04 | 2,20 | -14,40% | 13.049.659,00 |
| 02.07.2025 | 3,48 | 3,83 | 2,32 | 2,57 | 112,40% | 267.085.045,00 |
| 01.07.2025 | 1,23 | 1,28 | 1,17 | 1,21 | -3,97% | 279.007,00 |
| 30.06.2025 | 1,23 | 1,30 | 1,23 | 1,26 | 2,44% | 190.959,00 |
| 27.06.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -1,60% | 94.673,00 |
| 26.06.2025 | 1,25 | 1,28 | 1,23 | 1,25 | -0,79% | 91.328,00 |
| 25.06.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 0,80% | 104.046,00 |
| 24.06.2025 | 1,20 | 1,28 | 1,15 | 1,25 | 5,93% | 110.609,00 |
| 23.06.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | 104.731,00 |
| 20.06.2025 | 1,19 | 1,23 | 1,17 | 1,19 | -1,65% | 114.071,00 |
| 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% | 212.569,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -1,61% | 261.465,00 |
| 13.06.2025 | 1,25 | 1,29 | 1,24 | 1,24 | -3,88% | 150.941,00 |
| 12.06.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 2,38% | 86.129,00 |
| 11.06.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | 107.286,00 |
| 10.06.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,54% | 104.469,00 |
| 09.06.2025 | 1,37 | 1,37 | 1,28 | 1,30 | -3,70% | 407.731,00 |
| 06.06.2025 | 1,34 | 1,37 | 1,29 | 1,35 | 3,85% | 112.608,00 |
| 05.06.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -3,70% | 156.279,00 |
| 04.06.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -2,17% | 217.298,00 |
| 03.06.2025 | 1,37 | 1,44 | 1,35 | 1,38 | 0,00% | 112.069,00 |
| 02.06.2025 | 1,42 | 1,47 | 1,37 | 1,38 | -2,13% | 145.204,00 |
| 30.05.2025 | 1,45 | 1,49 | 1,40 | 1,41 | -2,08% | 222.273,00 |
| 29.05.2025 | 1,63 | 1,63 | 1,42 | 1,44 | -9,43% | 403.378,00 |
| 28.05.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 3,92% | 470.968,00 |
| 27.05.2025 | 1,49 | 1,56 | 1,46 | 1,53 | 5,52% | 484.859,00 |
| 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% | 528.623,00 |
| 21.05.2025 | 1,30 | 1,38 | 1,28 | 1,32 | 1,54% | 470.942,00 |
| 20.05.2025 | 1,30 | 1,37 | 1,26 | 1,30 | -2,26% | 506.596,00 |
| 19.05.2025 | 1,24 | 1,42 | 1,20 | 1,33 | 3,91% | 552.567,00 |
| 16.05.2025 | 1,26 | 1,33 | 1,23 | 1,28 | 0,00% | 663.158,00 |
| 15.05.2025 | 1,19 | 1,39 | 1,18 | 1,28 | -2,29% | 1.348.259,00 |
| 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 | 53,52% | 132.109.529,00 |
| 12.05.2025 | 1,00 | 1,00 | 0,91 | 1,00 | -0,04% | 87.768,00 |
| 09.05.2025 | 1,06 | 1,06 | 0,91 | 1,00 | -6,38% | 144.447,00 |
| 08.05.2025 | 1,21 | 1,21 | 1,05 | 1,07 | -3,18% | 237.273,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,06 | 1,10 | -2,65% | 93.254,00 |
| 06.05.2025 | 1,19 | 1,19 | 1,05 | 1,13 | 3,67% | 94.351,00 |
| 05.05.2025 | 1,25 | 1,25 | 1,07 | 1,09 | -8,40% | 168.815,00 |
| 02.05.2025 | 1,05 | 1,32 | 0,98 | 1,19 | 21,42% | 465.373,00 |
| 01.05.2025 | 0,89 | 0,99 | 0,89 | 0,98 | 8,90% | 39.549,00 |
| 30.04.2025 | 1,01 | 1,01 | 0,85 | 0,90 | -7,50% | 54.478,00 |
| 29.04.2025 | 0,93 | 0,98 | 0,93 | 0,97 | 5,58% | 46.290,00 |
| 28.04.2025 | 0,99 | 0,99 | 0,89 | 0,92 | -5,96% | 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% | 91.857,00 |
| 23.04.2025 | 0,88 | 1,08 | 0,88 | 1,04 | 20,93% | 291.969,00 |
| 22.04.2025 | 0,80 | 0,86 | 0,80 | 0,86 | 7,23% | 46.571,00 |
| 21.04.2025 | 0,81 | 0,84 | 0,80 | 0,80 | 0,00% | 15.050,00 |
| 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 | -4,60% | 14.881,00 |
| 15.04.2025 | 0,82 | 0,84 | 0,80 | 0,83 | -1,75% | 38.203,00 |
| 14.04.2025 | 0,81 | 0,85 | 0,81 | 0,85 | 4,45% | 5.345,00 |
| 11.04.2025 | 0,79 | 0,84 | 0,79 | 0,81 | 3,72% | 5.247,00 |
| 10.04.2025 | 0,88 | 0,88 | 0,77 | 0,78 | -11,36% | 93.375,00 |
| 09.04.2025 | 0,75 | 0,95 | 0,75 | 0,88 | 17,33% | 190.032,00 |
| 08.04.2025 | 0,85 | 0,85 | 0,75 | 0,75 | -11,55% | 39.735,00 |