Holen Sie sich die Stockscreener-App
1.41
2.08%
-0.03
Mogo Inc-Aktien (MOGO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $1.49 | $1.40 | $0.09 | 220,810.0 | -2.08% |
| 2025-05-29 | $1.63 | $1.42 | $0.21 | 402,488.0 | -9.43% |
| 2025-05-28 | $1.62 | $1.55 | $0.07 | 458,541.0 | +3.92% |
| 2025-05-27 | $1.56 | $1.46 | $0.10 | 479,014.0 | +5.52% |
| 2025-05-23 | $1.51 | $1.35 | $0.16 | 333,596.0 | +4.32% |
| 2025-05-22 | $1.46 | $1.33 | $0.13 | 522,433.0 | +5.30% |
| 2025-05-21 | $1.38 | $1.28 | $0.10 | 467,523.0 | +1.54% |
| 2025-05-20 | $1.37 | $1.26 | $0.11 | 501,917.0 | -2.26% |
| 2025-05-19 | $1.42 | $1.20 | $0.22 | 538,639.0 | +3.91% |
| 2025-05-16 | $1.33 | $1.23 | $0.10 | 652,461.0 | +0.00% |
| 2025-05-15 | $1.39 | $1.18 | $0.21 | 1,335,017.0 | -2.29% |
| 2025-05-14 | $1.39 | $1.18 | $0.21 | 4,372,016.0 | -14.38% |
| 2025-05-13 | $2.73 | $1.01 | $1.72 | 131,549,517.0 | +53.52% |
| 2025-05-12 | $0.9966 | $0.91 | $0.0866 | 87,745.0 | +0.00% |
| 2025-05-09 | $1.06 | $0.91 | $0.15 | 144,440.0 | -6.42% |
| 2025-05-08 | $1.21 | $1.05 | $0.16 | 236,804.0 | -3.18% |
| 2025-05-07 | $1.15 | $1.06 | $0.09 | 92,254.0 | -2.65% |
| 2025-05-06 | $1.19 | $1.05 | $0.14 | 93,309.0 | +3.67% |
| 2025-05-05 | $1.25 | $1.07 | $0.18 | 164,089.0 | -8.40% |
| 2025-05-02 | $1.32 | $0.9803 | $0.3397 | 447,616.0 | +21.42% |
Mogo Inc-Aktien (MOGO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mogo Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOGO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mogo Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mogo Inc-Aktien (MOGO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.73 | $0.891 | $1.84 | 143,360,588.0 | +56.67% |
| 2025-04 | $1.08 | $0.74 | $0.3399 | 1,315,838.0 | +4.65% |
| 2025-03 | $1.17 | $0.86 | $0.31 | 1,236,503.0 | -16.91% |
| 2025-02 | $1.34 | $1.02 | $0.315 | 1,026,385.0 | -21.59% |
| 2025-01 | $1.38 | $1.15 | $0.23 | 1,273,378.0 | -2.94% |
Mogo Inc-Aktien (MOGO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.73 | $1.26 | $0.465 | 1,967,504.0 | -12.46% |
| 2024-11 | $1.95 | $0.94 | $1.01 | 3,476,061.0 | +53.20% |
| 2024-10 | $1.23 | $0.9501 | $0.2794 | 733,274.0 | -18.55% |
| 2024-09 | $1.28 | $1.09 | $0.19 | 471,179.0 | -3.64% |
| 2024-08 | $1.38 | $1.09 | $0.29 | 753,005.0 | -10.51% |
| 2024-07 | $1.65 | $1.37 | $0.28 | 1,126,506.0 | -6.12% |
| 2024-06 | $1.68 | $1.31 | $0.37 | 1,487,782.0 | -1.34% |
| 2024-05 | $1.93 | $1.49 | $0.44 | 1,478,867.0 | -20.11% |
| 2024-04 | $2.07 | $1.79 | $0.28 | 1,092,584.0 | -6.75% |
| 2024-03 | $2.25 | $1.74 | $0.51 | 2,420,318.0 | +4.71% |
| 2024-02 | $2.03 | $1.44 | $0.59 | 1,173,055.0 | +30.82% |
| 2024-01 | $1.97 | $1.40 | $0.57 | 949,078.0 | -20.65% |
Mogo Inc-Aktien (MOGO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.28 | $0.84 | 1,711,810.0 | +41.54% |
| 2023-11 | $1.44 | $1.10 | $0.34 | 714,427.0 | +13.04% |
| 2023-10 | $1.72 | $0.9501 | $0.7698 | 1,094,173.0 | -26.75% |
| 2023-09 | $1.87 | $1.50 | $0.37 | 1,157,108.0 | +5.37% |
| 2023-08 | $2.13 | $0.66 | $1.47 | 5,755,211.0 | +103.55% |
| 2023-07 | $0.985 | $0.64 | $0.345 | 3,790,942.0 | +7.32% |
| 2023-06 | $0.7767 | $0.66 | $0.1167 | 1,793,715.0 | -5.21% |
| 2023-05 | $0.84 | $0.6681 | $0.1719 | 2,276,546.0 | +5.81% |
| 2023-04 | $0.77 | $0.595 | $0.175 | 2,384,794.0 | +3.50% |
| 2023-03 | $0.70 | $0.518 | $0.182 | 1,951,854.0 | -4.44% |
| 2023-02 | $0.95 | $0.6626 | $0.2874 | 2,028,538.0 | -15.01% |
| 2023-01 | $0.90 | $0.5351 | $0.3649 | 2,801,788.0 | +52.84% |
0.66%
5.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):