0,690$
-9,09%
Echtzeit-Aktienkurs Mogo Inc.
Bid:
Ask:
Aktienkurse zur Mogo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,72 | 1,79 | 1,68 | 1,74 | 2,66% | 127.633,00 |
| 16.05.2024 | 1,72 | 1,75 | 1,69 | 1,69 | 1,81% | 120.238,00 |
| 15.05.2024 | 1,72 | 1,73 | 1,62 | 1,66 | -2,35% | 111.257,00 |
| 14.05.2024 | 1,70 | 1,76 | 1,69 | 1,70 | -1,16% | 47.102,00 |
| 13.05.2024 | 1,69 | 1,80 | 1,69 | 1,72 | -2,27% | 80.300,00 |
| 10.05.2024 | 1,93 | 1,93 | 1,76 | 1,76 | -1,68% | 87.231,00 |
| 09.05.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -0,56% | 91.819,00 |
| 08.05.2024 | 1,78 | 1,85 | 1,75 | 1,80 | 0,00% | 102.974,00 |
| 07.05.2024 | 1,83 | 1,84 | 1,80 | 1,80 | -1,64% | 22.130,00 |
| 06.05.2024 | 1,81 | 1,84 | 1,80 | 1,83 | -0,54% | 9.850,00 |
| 03.05.2024 | 1,90 | 1,90 | 1,79 | 1,84 | -0,54% | 40.469,00 |
| 02.05.2024 | 1,84 | 1,87 | 1,84 | 1,85 | 0,54% | 10.887,00 |
| 01.05.2024 | 1,87 | 1,88 | 1,84 | 1,84 | -1,34% | 22.960,00 |
| 30.04.2024 | 1,87 | 1,88 | 1,83 | 1,87 | 0,81% | 33.610,00 |
| 29.04.2024 | 1,87 | 1,88 | 1,82 | 1,85 | -1,07% | 23.340,00 |
| 26.04.2024 | 1,82 | 1,88 | 1,82 | 1,87 | -0,53% | 29.786,00 |
| 25.04.2024 | 1,83 | 1,90 | 1,82 | 1,88 | 0,00% | 26.867,00 |
| 24.04.2024 | 1,89 | 1,89 | 1,86 | 1,88 | 0,53% | 29.806,00 |
| 23.04.2024 | 1,86 | 1,90 | 1,79 | 1,87 | 2,19% | 17.348,00 |
| 22.04.2024 | 1,81 | 1,85 | 1,80 | 1,83 | 1,10% | 17.670,00 |
| 19.04.2024 | 1,83 | 1,87 | 1,81 | 1,81 | -2,16% | 59.943,00 |
| 18.04.2024 | 1,84 | 1,85 | 1,79 | 1,85 | 1,65% | 46.757,00 |
| 17.04.2024 | 1,82 | 1,86 | 1,82 | 1,82 | -1,09% | 25.131,00 |
| 16.04.2024 | 1,90 | 1,90 | 1,82 | 1,84 | -4,66% | 74.884,00 |
| 15.04.2024 | 2,07 | 2,07 | 1,90 | 1,93 | -2,03% | 59.789,00 |
| 12.04.2024 | 1,95 | 1,98 | 1,94 | 1,97 | 0,00% | 45.676,00 |
| 11.04.2024 | 2,00 | 2,03 | 1,97 | 1,97 | -1,50% | 48.792,00 |
| 10.04.2024 | 2,03 | 2,04 | 1,96 | 2,00 | -1,48% | 36.310,00 |
| 09.04.2024 | 2,00 | 2,04 | 1,95 | 2,03 | 2,01% | 64.853,00 |
| 08.04.2024 | 1,97 | 2,02 | 1,92 | 1,99 | -0,50% | 69.965,00 |
| 05.04.2024 | 1,97 | 2,01 | 1,88 | 2,00 | 0,00% | 85.474,00 |
| 04.04.2024 | 1,85 | 2,01 | 1,85 | 2,00 | 8,11% | 138.648,00 |
| 03.04.2024 | 1,92 | 1,93 | 1,83 | 1,85 | -1,60% | 85.996,00 |
| 02.04.2024 | 1,89 | 1,94 | 1,87 | 1,88 | -2,59% | 25.050,00 |
| 01.04.2024 | 2,01 | 2,01 | 1,92 | 1,93 | -3,50% | 49.794,00 |
| 28.03.2024 | 1,90 | 2,03 | 1,90 | 2,00 | 5,82% | 113.386,00 |
| 27.03.2024 | 1,91 | 1,93 | 1,81 | 1,89 | -1,31% | 71.442,00 |
| 26.03.2024 | 1,92 | 2,00 | 1,90 | 1,92 | -0,26% | 117.596,00 |
| 25.03.2024 | 1,93 | 1,94 | 1,90 | 1,92 | 1,59% | 57.624,00 |
| 22.03.2024 | 1,95 | 1,97 | 1,89 | 1,89 | -4,55% | 68.933,00 |
| 21.03.2024 | 1,94 | 2,00 | 1,90 | 1,98 | 2,86% | 135.513,00 |
| 20.03.2024 | 2,15 | 2,15 | 1,87 | 1,93 | -11,70% | 311.930,00 |
| 19.03.2024 | 1,95 | 2,18 | 1,94 | 2,18 | 9,55% | 244.088,00 |
| 18.03.2024 | 1,94 | 2,00 | 1,91 | 1,99 | 3,11% | 161.373,00 |
| 15.03.2024 | 1,93 | 2,05 | 1,91 | 1,93 | -3,02% | 61.570,00 |
| 14.03.2024 | 1,93 | 2,02 | 1,82 | 1,99 | 2,58% | 91.963,00 |
| 13.03.2024 | 1,74 | 2,01 | 1,74 | 1,94 | 9,60% | 86.019,00 |
| 12.03.2024 | 1,99 | 1,99 | 1,74 | 1,77 | -9,69% | 140.825,00 |
| 11.03.2024 | 2,14 | 2,18 | 1,95 | 1,96 | -10,09% | 54.261,00 |
| 08.03.2024 | 2,25 | 2,25 | 2,14 | 2,18 | -0,91% | 78.687,00 |
| 07.03.2024 | 2,20 | 2,24 | 2,10 | 2,20 | 4,27% | 135.736,00 |
| 06.03.2024 | 2,07 | 2,17 | 2,07 | 2,11 | -1,17% | 75.930,00 |
| 05.03.2024 | 2,20 | 2,23 | 2,00 | 2,14 | -3,83% | 155.527,00 |
| 04.03.2024 | 1,93 | 2,23 | 1,93 | 2,22 | 15,63% | 242.000,00 |
| 01.03.2024 | 1,94 | 1,96 | 1,89 | 1,92 | 0,52% | 28.641,00 |
| 29.02.2024 | 1,91 | 1,96 | 1,85 | 1,91 | 3,80% | 78.180,00 |
| 28.02.2024 | 1,88 | 2,03 | 1,84 | 1,84 | 0,00% | 234.081,00 |
| 27.02.2024 | 1,74 | 1,86 | 1,74 | 1,84 | 6,36% | 52.042,00 |
| 26.02.2024 | 1,58 | 1,73 | 1,56 | 1,73 | 6,79% | 45.448,00 |
| 23.02.2024 | 1,66 | 1,66 | 1,59 | 1,62 | -3,57% | 48.128,00 |
| 22.02.2024 | 1,72 | 1,72 | 1,60 | 1,68 | -1,75% | 56.383,00 |
| 21.02.2024 | 1,73 | 1,73 | 1,66 | 1,71 | -0,52% | 18.654,00 |
| 20.02.2024 | 1,79 | 1,79 | 1,70 | 1,72 | -5,03% | 18.961,00 |
| 16.02.2024 | 1,72 | 1,84 | 1,72 | 1,81 | 1,69% | 54.666,00 |
| 15.02.2024 | 1,65 | 1,78 | 1,65 | 1,78 | 5,95% | 50.582,00 |
| 14.02.2024 | 1,73 | 1,81 | 1,65 | 1,68 | 0,60% | 74.457,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,65 | 1,67 | -11,17% | 46.184,00 |
| 12.02.2024 | 1,75 | 1,90 | 1,75 | 1,88 | 6,21% | 105.494,00 |
| 09.02.2024 | 1,64 | 1,82 | 1,64 | 1,77 | 9,94% | 73.776,00 |
| 08.02.2024 | 1,58 | 1,64 | 1,57 | 1,61 | 0,63% | 31.192,00 |
| 07.02.2024 | 1,63 | 1,65 | 1,57 | 1,60 | -0,62% | 42.734,00 |
| 06.02.2024 | 1,64 | 1,65 | 1,57 | 1,61 | -1,83% | 50.508,00 |
| 05.02.2024 | 1,61 | 1,71 | 1,56 | 1,64 | -1,20% | 35.068,00 |
| 02.02.2024 | 1,68 | 1,70 | 1,63 | 1,66 | 0,00% | 17.689,00 |
| 01.02.2024 | 1,44 | 1,75 | 1,44 | 1,66 | 13,70% | 44.643,00 |
| 31.01.2024 | 1,50 | 1,57 | 1,46 | 1,46 | -3,95% | 26.861,00 |
| 30.01.2024 | 1,52 | 1,62 | 1,52 | 1,52 | -2,56% | 126.337,00 |
| 29.01.2024 | 1,47 | 1,57 | 1,47 | 1,56 | 3,79% | 10.852,00 |
| 26.01.2024 | 1,42 | 1,55 | 1,42 | 1,50 | 4,38% | 27.947,00 |
| 25.01.2024 | 1,45 | 1,47 | 1,40 | 1,44 | -0,69% | 29.371,00 |
| 24.01.2024 | 1,50 | 1,51 | 1,45 | 1,45 | -3,33% | 9.938,00 |
| 23.01.2024 | 1,61 | 1,61 | 1,50 | 1,50 | -3,23% | 37.317,00 |
| 22.01.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -3,73% | 18.554,00 |
| 19.01.2024 | 1,65 | 1,66 | 1,57 | 1,61 | -3,01% | 19.915,00 |
| 18.01.2024 | 1,67 | 1,73 | 1,63 | 1,66 | 0,00% | 42.619,00 |
| 17.01.2024 | 1,62 | 1,67 | 1,59 | 1,66 | 0,61% | 30.318,00 |
| 16.01.2024 | 1,75 | 1,78 | 1,64 | 1,65 | -7,30% | 63.129,00 |
| 12.01.2024 | 1,80 | 1,83 | 1,74 | 1,78 | -2,20% | 25.377,00 |
| 11.01.2024 | 1,91 | 1,93 | 1,80 | 1,82 | -3,70% | 42.471,00 |
| 10.01.2024 | 1,88 | 1,91 | 1,85 | 1,89 | -1,05% | 25.950,00 |
| 09.01.2024 | 1,96 | 1,96 | 1,88 | 1,91 | -2,45% | 30.381,00 |
| 08.01.2024 | 1,85 | 1,96 | 1,85 | 1,96 | 3,60% | 59.102,00 |
| 05.01.2024 | 1,87 | 1,92 | 1,86 | 1,89 | -1,05% | 50.587,00 |
| 04.01.2024 | 1,82 | 1,94 | 1,82 | 1,91 | 2,69% | 91.556,00 |
| 03.01.2024 | 1,83 | 1,87 | 1,74 | 1,86 | -1,59% | 55.014,00 |
| 02.01.2024 | 1,82 | 1,97 | 1,81 | 1,89 | 2,72% | 126.021,00 |
| 29.12.2023 | 1,93 | 1,94 | 1,83 | 1,84 | -5,64% | 98.060,00 |
| 28.12.2023 | 1,98 | 2,03 | 1,95 | 1,95 | -2,99% | 79.983,00 |
| 27.12.2023 | 2,07 | 2,09 | 1,99 | 2,01 | -1,47% | 83.472,00 |
| 26.12.2023 | 2,06 | 2,10 | 2,00 | 2,04 | -0,97% | 49.178,00 |