Mount Logan Capital Inc MLCI
NASDAQ · Vereinigte Staaten · Finanzen
$3,40+0,02 (+0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,40 | +0,59 % | $3,32 | $3,44 | $3,31 | 4,50K |
| 2026-10-01 | $3,38 | -0,88 % | $3,35 | $3,42 | $3,29 | 5,80K |
| 2026-09-30 | $3,41 | +0,89 % | $3,42 | $3,54 | $3,34 | 3,60K |
| 2026-09-29 | $3,38 | -5,06 % | $3,56 | $3,59 | $3,21 | 33,20K |
| 2026-09-28 | $3,56 | +2,01 % | $3,45 | $3,58 | $3,44 | 15,10K |
| 2026-09-25 | $3,49 | +3,56 % | $3,33 | $3,49 | $3,30 | 14,50K |
| 2026-09-24 | $3,37 | +1,20 % | $3,20 | $3,37 | $3,20 | 16,80K |
| 2026-09-23 | $3,33 | +1,83 % | $3,27 | $3,33 | $3,16 | 6,00K |
| 2026-09-22 | $3,27 | +3,81 % | $3,15 | $3,35 | $3,15 | 27,30K |
| 2026-09-21 | $3,15 | 0,00 % | $3,21 | $3,21 | $3,15 | 8,90K |
| 2026-09-18 | $3,15 | -1,56 % | $3,20 | $3,29 | $3,15 | 96,60K |
| 2026-09-17 | $3,20 | 0,00 % | $3,22 | $3,28 | $3,20 | 15,30K |
| 2026-09-16 | $3,20 | -1,23 % | $3,21 | $3,26 | $3,20 | 7,90K |
| 2026-09-15 | $3,24 | -0,92 % | $3,23 | $3,26 | $3,21 | 12,70K |
| 2026-09-14 | $3,27 | +2,19 % | $3,24 | $3,28 | $3,20 | 63,00K |
| 2026-09-11 | $3,20 | -0,62 % | $3,22 | $3,25 | $3,20 | 26,40K |
| 2026-09-10 | $3,22 | +0,31 % | $3,20 | $3,23 | $3,20 | 14,90K |
| 2026-09-09 | $3,21 | -0,31 % | $3,20 | $3,22 | $3,18 | 5,30K |
| 2026-09-08 | $3,22 | +0,62 % | $3,16 | $3,25 | $3,12 | 11,30K |
| 2026-09-04 | $3,20 | -1,54 % | $3,21 | $3,23 | $3,20 | 3,20K |
| 2026-09-03 | $3,25 | +0,31 % | $3,27 | $3,29 | $3,15 | 6,50K |
| 2026-09-02 | $3,24 | -1,52 % | $3,26 | $3,30 | $3,21 | 14,50K |
| 2026-09-01 | $3,29 | +2,49 % | $3,20 | $3,29 | $3,18 | 1,50K |
| 2026-08-31 | $3,21 | +0,63 % | $3,18 | $3,26 | $3,11 | 6,60K |
| 2026-08-28 | $3,19 | -0,31 % | $3,11 | $3,25 | $3,11 | 12,80K |
| 2026-08-27 | $3,20 | -1,54 % | $3,25 | $3,29 | $3,15 | 13,40K |
| 2026-08-26 | $3,25 | -0,61 % | $3,14 | $3,28 | $3,10 | 3,30K |
| 2026-08-25 | $3,27 | +4,81 % | $3,18 | $3,30 | $3,04 | 42,20K |
| 2026-08-24 | $3,12 | -5,74 % | $3,30 | $3,30 | $3,07 | 36,10K |
| 2026-08-21 | $3,31 | +2,16 % | $3,30 | $3,35 | $3,19 | 7,70K |
| 2026-08-20 | $3,24 | -0,31 % | $3,33 | $3,33 | $3,08 | 7,00K |
| 2026-08-19 | $3,25 | +4,50 % | $3,09 | $3,39 | $3,00 | 41,90K |
| 2026-08-18 | $3,11 | -0,32 % | $3,01 | $3,16 | $3,00 | 17,80K |
| 2026-08-17 | $3,12 | -0,64 % | $3,22 | $3,48 | $2,99 | 47,80K |
| 2026-08-14 | $3,14 | +4,67 % | $3,00 | $3,16 | $2,94 | 36,80K |
| 2026-08-13 | $3,00 | +13,21 % | $2,76 | $3,00 | $2,68 | 65,10K |
| 2026-08-12 | $2,65 | -7,02 % | $2,99 | $2,99 | $2,56 | 44,50K |
| 2026-08-11 | $2,85 | -3,72 % | $2,90 | $3,02 | $2,71 | 440,70K |
| 2026-08-10 | $2,96 | -2,31 % | $2,99 | $3,00 | $2,94 | 9,40K |
| 2026-08-07 | $3,03 | +0,66 % | $3,00 | $3,07 | $3,00 | 3,30K |
| 2026-08-06 | $3,01 | +2,38 % | $2,95 | $3,12 | $2,95 | 45,20K |
| 2026-08-05 | $2,94 | -1,67 % | $2,95 | $3,00 | $2,91 | 15,50K |
| 2026-08-04 | $2,99 | -0,99 % | $3,01 | $3,06 | $2,98 | 14,70K |
| 2026-08-03 | $3,02 | -0,98 % | $3,06 | $3,12 | $3,01 | 19,20K |
| 2026-07-31 | $3,05 | -1,61 % | $3,04 | $3,08 | $3,00 | 8,80K |
| 2026-07-30 | $3,10 | -0,64 % | $3,12 | $3,12 | $3,04 | 4,70K |
| 2026-07-29 | $3,12 | -4,59 % | $3,24 | $3,27 | $3,08 | 26,50K |
| 2026-07-28 | $3,27 | 0,00 % | $3,22 | $3,27 | $3,20 | 7,50K |
| 2026-07-27 | $3,27 | +3,48 % | $3,18 | $3,29 | $3,16 | 13,90K |
| 2026-07-24 | $3,16 | +0,64 % | $3,26 | $3,30 | $3,09 | 5,90K |
| 2026-07-23 | $3,14 | -3,68 % | $3,30 | $3,30 | $3,14 | 2,50K |
| 2026-07-22 | $3,26 | -0,91 % | $3,29 | $3,30 | $3,15 | 6,70K |
| 2026-07-21 | $3,29 | -0,90 % | $3,31 | $3,31 | $3,21 | 11,40K |
| 2026-07-20 | $3,32 | -0,30 % | $3,31 | $3,39 | $3,28 | 7,50K |
| 2026-07-17 | $3,33 | -1,48 % | $3,40 | $3,40 | $3,22 | 14,90K |
| 2026-07-16 | $3,38 | -2,03 % | $3,58 | $3,61 | $3,38 | 5,50K |
| 2026-07-15 | $3,45 | +2,37 % | $3,44 | $3,46 | $3,39 | 8,10K |
| 2026-07-14 | $3,37 | -1,17 % | $3,40 | $3,50 | $3,37 | 10,40K |
| 2026-07-13 | $3,41 | +1,49 % | $3,25 | $3,50 | $3,25 | 13,30K |
| 2026-07-10 | $3,36 | -4,82 % | $3,53 | $3,53 | $3,31 | 27,60K |
| 2026-07-09 | $3,53 | +4,75 % | $3,27 | $3,53 | $3,27 | 19,70K |
| 2026-07-08 | $3,37 | -2,60 % | $3,40 | $3,40 | $3,15 | 18,90K |
| 2026-07-07 | $3,46 | -9,42 % | $3,76 | $3,76 | $3,36 | 46,30K |
| 2026-07-06 | $3,82 | +10,72 % | $3,48 | $3,84 | $3,48 | 50,40K |
| 2026-07-02 | $3,45 | +0,88 % | $3,42 | $3,45 | $3,23 | 24,80K |
| 2026-07-01 | $3,42 | -0,58 % | $3,45 | $3,49 | $3,31 | 14,40K |
| 2026-06-30 | $3,44 | -2,82 % | $3,48 | $3,52 | $3,36 | 17,00K |
| 2026-06-29 | $3,54 | -6,60 % | $3,70 | $3,70 | $3,43 | 29,40K |
| 2026-06-26 | $3,79 | +11,14 % | $3,83 | $3,83 | $3,43 | 91,00K |
| 2026-06-25 | $3,41 | +18,40 % | $2,96 | $3,69 | $2,95 | 97,30K |
| 2026-06-24 | $2,88 | -1,37 % | $2,93 | $2,97 | $2,87 | 37,00K |
| 2026-06-23 | $2,92 | +3,91 % | $2,84 | $2,92 | $2,76 | 77,10K |
| 2026-06-22 | $2,81 | +1,08 % | $2,80 | $2,86 | $2,72 | 54,10K |
| 2026-06-18 | $2,78 | 0,00 % | $2,77 | $2,85 | $2,73 | 43,30K |
| 2026-06-17 | $2,78 | -2,11 % | $2,84 | $2,86 | $2,76 | 21,10K |
| 2026-06-16 | $2,84 | +1,43 % | $2,80 | $2,84 | $2,78 | 34,50K |
| 2026-06-15 | $2,80 | -6,98 % | $2,99 | $2,99 | $2,79 | 24,00K |
| 2026-06-12 | $3,01 | -2,90 % | $3,11 | $3,12 | $3,01 | 12,00K |
| 2026-06-11 | $3,10 | +4,38 % | $3,02 | $3,13 | $2,85 | 44,60K |
| 2026-06-10 | $2,97 | +6,07 % | $2,80 | $3,01 | $2,76 | 59,20K |
| 2026-06-09 | $2,80 | +2,19 % | $2,84 | $2,92 | $2,74 | 15,50K |
| 2026-06-08 | $2,74 | -4,86 % | $2,95 | $2,96 | $2,68 | 19,70K |
| 2026-06-05 | $2,88 | -2,04 % | $2,95 | $2,95 | $2,84 | 8,30K |
| 2026-06-04 | $2,94 | -0,34 % | $2,91 | $3,07 | $2,91 | 57,30K |
| 2026-06-03 | $2,95 | -5,75 % | $3,16 | $3,19 | $2,87 | 142,30K |
| 2026-06-02 | $3,13 | 0,00 % | $3,16 | $3,21 | $3,10 | 6,70K |
| 2026-06-01 | $3,13 | -1,57 % | $3,31 | $3,31 | $3,10 | 30,20K |
| 2026-05-29 | $3,18 | -0,62 % | $3,35 | $3,35 | $3,14 | 16,80K |
| 2026-05-28 | $3,20 | -4,48 % | $3,35 | $3,39 | $3,20 | 30,30K |
| 2026-05-27 | $3,35 | -3,18 % | $3,45 | $3,45 | $3,33 | 9,10K |