0,690$
-9,09%
Echtzeit-Aktienkurs Mogo Inc.
Bid:
Ask:
Aktienkurse zur Mogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 0,00% | 67.349,00 |
| 12.12.2024 | 1,38 | 1,42 | 1,33 | 1,36 | -1,45% | 69.647,00 |
| 11.12.2024 | 1,42 | 1,42 | 1,35 | 1,38 | -2,13% | 112.395,00 |
| 10.12.2024 | 1,46 | 1,47 | 1,39 | 1,41 | -1,40% | 159.334,00 |
| 09.12.2024 | 1,52 | 1,55 | 1,42 | 1,43 | -4,79% | 98.489,00 |
| 06.12.2024 | 1,58 | 1,60 | 1,46 | 1,50 | -4,33% | 160.339,00 |
| 05.12.2024 | 1,65 | 1,73 | 1,55 | 1,57 | -3,09% | 97.236,00 |
| 04.12.2024 | 1,63 | 1,63 | 1,57 | 1,62 | 0,62% | 94.148,00 |
| 03.12.2024 | 1,57 | 1,63 | 1,55 | 1,61 | -0,62% | 88.885,00 |
| 02.12.2024 | 1,49 | 1,63 | 1,46 | 1,62 | 9,09% | 208.481,00 |
| 29.11.2024 | 1,47 | 1,49 | 1,43 | 1,49 | 3,48% | 40.529,00 |
| 27.11.2024 | 1,47 | 1,49 | 1,41 | 1,44 | -1,37% | 50.196,00 |
| 26.11.2024 | 1,47 | 1,47 | 1,42 | 1,46 | -1,02% | 44.309,00 |
| 25.11.2024 | 1,43 | 1,48 | 1,41 | 1,47 | 2,80% | 66.939,00 |
| 22.11.2024 | 1,50 | 1,50 | 1,39 | 1,43 | -5,30% | 125.878,00 |
| 20.11.2024 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 146.242,00 |
| 19.11.2024 | 1,43 | 1,53 | 1,36 | 1,51 | 4,50% | 204.036,00 |
| 18.11.2024 | 1,27 | 1,50 | 1,27 | 1,45 | 12,45% | 192.940,00 |
| 15.11.2024 | 1,31 | 1,34 | 1,27 | 1,29 | -3,38% | 63.371,00 |
| 14.11.2024 | 1,43 | 1,44 | 1,27 | 1,33 | -5,67% | 165.562,00 |
| 13.11.2024 | 1,47 | 1,56 | 1,38 | 1,41 | -4,08% | 270.374,00 |
| 12.11.2024 | 1,75 | 1,95 | 1,41 | 1,47 | -8,13% | 564.255,00 |
| 11.11.2024 | 1,38 | 1,63 | 1,36 | 1,60 | 24,51% | 580.970,00 |
| 08.11.2024 | 1,14 | 1,31 | 1,14 | 1,29 | 13,22% | 474.551,00 |
| 07.11.2024 | 1,06 | 1,14 | 1,06 | 1,14 | 6,07% | 112.722,00 |
| 06.11.2024 | 1,02 | 1,08 | 0,96 | 1,07 | 10,31% | 203.143,00 |
| 05.11.2024 | 0,95 | 0,98 | 0,95 | 0,97 | 1,04% | 30.044,00 |
| 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% | 33.516,00 |
| 31.10.2024 | 0,97 | 0,98 | 0,95 | 0,97 | -0,10% | 21.230,00 |
| 30.10.2024 | 0,98 | 0,99 | 0,96 | 0,97 | 0,00% | 54.962,00 |
| 29.10.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -2,02% | 95.861,00 |
| 28.10.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -1,98% | 76.731,00 |
| 25.10.2024 | 1,05 | 1,05 | 1,00 | 1,01 | 0,00% | 21.856,00 |
| 24.10.2024 | 1,06 | 1,07 | 1,01 | 1,01 | -0,98% | 28.227,00 |
| 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% | 17.800,00 |
| 18.10.2024 | 1,05 | 1,10 | 1,04 | 1,09 | 3,81% | 54.744,00 |
| 17.10.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 4,48% | 19.561,00 |
| 16.10.2024 | 1,02 | 1,05 | 1,00 | 1,01 | -1,47% | 56.605,00 |
| 15.10.2024 | 1,03 | 1,07 | 1,02 | 1,02 | -0,97% | 44.234,00 |
| 14.10.2024 | 1,06 | 1,08 | 1,03 | 1,03 | -2,83% | 18.238,00 |
| 11.10.2024 | 1,07 | 1,07 | 1,03 | 1,06 | -0,93% | 20.963,00 |
| 10.10.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 1,90% | 13.868,00 |
| 09.10.2024 | 1,12 | 1,13 | 1,05 | 1,05 | -5,41% | 14.828,00 |
| 08.10.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -1,33% | 12.229,00 |
| 07.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -1,75% | 27.164,00 |
| 04.10.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -2,14% | 28.035,00 |
| 03.10.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,43% | 7.357,00 |
| 02.10.2024 | 1,15 | 1,18 | 1,15 | 1,18 | -1,26% | 10.699,00 |
| 01.10.2024 | 1,19 | 1,23 | 1,17 | 1,19 | 0,00% | 25.799,00 |
| 30.09.2024 | 1,18 | 1,21 | 1,18 | 1,19 | -0,42% | 36.840,00 |
| 27.09.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -2,05% | 11.013,00 |
| 26.09.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 1,67% | 19.066,00 |
| 25.09.2024 | 1,20 | 1,22 | 1,17 | 1,20 | -0,25% | 13.040,00 |
| 24.09.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 3,71% | 7.654,00 |
| 23.09.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -1,69% | 24.442,00 |
| 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% | 9.019,00 |
| 18.09.2024 | 1,19 | 1,28 | 1,19 | 1,22 | 0,83% | 78.345,00 |
| 17.09.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 8,04% | 75.500,00 |
| 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 | 2,27% | 40.742,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -4,35% | 23.692,00 |
| 10.09.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -2,13% | 22.406,00 |
| 09.09.2024 | 1,21 | 1,22 | 1,17 | 1,18 | -2,08% | 17.263,00 |
| 06.09.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -3,23% | 20.099,00 |
| 05.09.2024 | 1,23 | 1,25 | 1,23 | 1,24 | -0,80% | 10.100,00 |
| 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% | 26.842,00 |
| 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% | 19.316,00 |
| 27.08.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -1,19% | 7.981,00 |
| 26.08.2024 | 1,26 | 1,27 | 1,23 | 1,27 | -0,78% | 24.008,00 |
| 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% | 39.056,00 |
| 21.08.2024 | 1,27 | 1,29 | 1,24 | 1,25 | 0,00% | 12.256,00 |
| 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% | 12.568,00 |
| 16.08.2024 | 1,33 | 1,34 | 1,27 | 1,31 | -1,88% | 93.958,00 |
| 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% | 19.641,00 |
| 13.08.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -1,89% | 92.868,00 |
| 12.08.2024 | 1,31 | 1,33 | 1,31 | 1,32 | 0,08% | 26.267,00 |
| 09.08.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 4,68% | 8.393,00 |
| 08.08.2024 | 1,20 | 1,35 | 1,20 | 1,26 | 5,00% | 65.087,00 |
| 07.08.2024 | 1,29 | 1,29 | 1,20 | 1,20 | -5,51% | 42.739,00 |
| 06.08.2024 | 1,18 | 1,28 | 1,17 | 1,27 | 10,92% | 33.413,00 |
| 05.08.2024 | 1,11 | 1,19 | 1,09 | 1,15 | -6,15% | 63.092,00 |
| 02.08.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -8,96% | 45.043,00 |
| 01.08.2024 | 1,36 | 1,38 | 1,32 | 1,34 | -2,90% | 27.700,00 |
| 31.07.2024 | 1,40 | 1,43 | 1,37 | 1,38 | -2,82% | 27.945,00 |
| 30.07.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 1,43% | 10.080,00 |
| 29.07.2024 | 1,40 | 1,45 | 1,39 | 1,40 | -2,10% | 48.738,00 |
| 26.07.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -1,38% | 44.073,00 |
| 25.07.2024 | 1,49 | 1,49 | 1,44 | 1,45 | -4,61% | 66.461,00 |
| 24.07.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -3,49% | 34.409,00 |