211,700€
0,67%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 210,30 | 213,20 | 209,30 | 211,80 | 0,71% | - |
| 21.11.2024 | 205,20 | 211,80 | 205,20 | 210,30 | 2,54% | - |
| 20.11.2024 | 205,90 | 209,50 | 203,40 | 205,10 | -0,39% | - |
| 19.11.2024 | 205,60 | 206,80 | 202,90 | 205,90 | 0,15% | 7,00 |
| 18.11.2024 | 204,05 | 206,30 | 199,45 | 205,60 | 0,76% | - |
| 15.11.2024 | 206,40 | 208,20 | 202,50 | 204,05 | -1,14% | - |
| 14.11.2024 | 209,40 | 211,00 | 205,10 | 206,40 | -1,43% | - |
| 13.11.2024 | 209,10 | 215,00 | 208,20 | 209,40 | 0,14% | - |
| 12.11.2024 | 211,50 | 213,40 | 208,80 | 209,10 | -1,13% | - |
| 11.11.2024 | 208,20 | 213,70 | 207,70 | 211,50 | 1,59% | - |
| 08.11.2024 | 206,00 | 208,90 | 203,90 | 208,20 | 1,07% | - |
| 07.11.2024 | 210,60 | 211,10 | 205,60 | 206,00 | -2,32% | - |
| 06.11.2024 | 190,00 | 211,00 | 189,25 | 210,90 | 14,84% | - |
| 05.11.2024 | 179,70 | 183,65 | 179,45 | 183,65 | 1,94% | - |
| 04.11.2024 | 178,30 | 181,85 | 177,30 | 180,15 | 1,24% | - |
| 01.11.2024 | 173,50 | 184,35 | 172,85 | 177,95 | 3,10% | - |
| 31.10.2024 | 178,15 | 178,50 | 172,60 | 172,60 | -3,71% | - |
| 30.10.2024 | 179,00 | 182,25 | 178,95 | 179,25 | -0,39% | - |
| 29.10.2024 | 177,25 | 180,10 | 177,15 | 179,95 | 0,70% | - |
| 28.10.2024 | 178,25 | 179,80 | 177,90 | 178,70 | 0,68% | - |
| 25.10.2024 | 176,20 | 179,40 | 176,20 | 177,50 | 0,17% | - |
| 24.10.2024 | 176,10 | 179,05 | 175,60 | 177,20 | 0,37% | - |
| 23.10.2024 | 175,45 | 179,15 | 175,40 | 176,55 | -0,90% | - |
| 22.10.2024 | 179,75 | 181,25 | 177,65 | 178,15 | -1,25% | - |
| 21.10.2024 | 181,40 | 183,30 | 180,30 | 180,40 | -0,82% | - |
| 18.10.2024 | 180,75 | 182,65 | 179,55 | 181,90 | 0,61% | 6,00 |
| 17.10.2024 | 181,70 | 184,30 | 180,65 | 180,80 | -0,44% | - |
| 16.10.2024 | 180,25 | 184,20 | 180,05 | 181,60 | 0,72% | - |
| 15.10.2024 | 183,80 | 184,20 | 180,10 | 180,30 | -1,34% | - |
| 14.10.2024 | 184,00 | 184,75 | 182,60 | 182,75 | -0,68% | - |
| 11.10.2024 | 178,00 | 184,50 | 177,65 | 184,00 | 3,25% | - |
| 10.10.2024 | 181,55 | 182,60 | 177,15 | 178,20 | -2,57% | - |
| 09.10.2024 | 181,00 | 184,20 | 180,20 | 182,90 | 0,74% | - |
| 08.10.2024 | 180,40 | 183,45 | 180,20 | 181,55 | -0,06% | - |
| 07.10.2024 | 180,35 | 182,30 | 179,15 | 181,65 | 0,28% | - |
| 04.10.2024 | 179,20 | 182,95 | 178,50 | 181,15 | 1,09% | - |
| 03.10.2024 | 183,05 | 183,40 | 178,60 | 179,20 | -2,34% | - |
| 02.10.2024 | 180,60 | 186,00 | 180,45 | 183,50 | 0,77% | - |
| 01.10.2024 | 180,35 | 183,25 | 179,00 | 182,10 | 0,41% | - |
| 30.09.2024 | 178,80 | 182,20 | 177,20 | 181,35 | 0,83% | - |
| 27.09.2024 | 178,25 | 181,50 | 178,00 | 179,85 | 0,81% | - |
| 26.09.2024 | 178,65 | 181,85 | 178,30 | 178,40 | -0,56% | - |
| 25.09.2024 | 178,15 | 180,90 | 178,15 | 179,40 | -0,03% | - |
| 24.09.2024 | 180,70 | 182,60 | 178,05 | 179,45 | -1,21% | - |
| 23.09.2024 | 181,15 | 186,20 | 181,05 | 181,65 | -0,11% | - |
| 20.09.2024 | 181,85 | 184,25 | 181,40 | 181,85 | -0,76% | - |
| 19.09.2024 | 178,85 | 184,40 | 178,35 | 183,25 | 1,81% | - |
| 18.09.2024 | 175,30 | 182,95 | 175,10 | 180,00 | 2,10% | - |
| 17.09.2024 | 173,90 | 178,65 | 173,90 | 176,30 | 0,43% | - |
| 16.09.2024 | 177,55 | 178,35 | 174,30 | 175,55 | -1,13% | - |
| 13.09.2024 | 174,25 | 180,25 | 173,05 | 177,55 | 1,89% | - |
| 12.09.2024 | 170,40 | 174,80 | 169,75 | 174,25 | 2,26% | - |
| 11.09.2024 | 167,90 | 171,05 | 163,75 | 170,40 | 1,49% | - |
| 10.09.2024 | 169,05 | 172,50 | 166,30 | 167,90 | -0,68% | 21,00 |
| 09.09.2024 | 165,15 | 169,30 | 165,15 | 169,05 | 2,36% | 5,00 |
| 06.09.2024 | 167,55 | 169,95 | 164,60 | 165,15 | -1,43% | - |
| 05.09.2024 | 169,15 | 170,15 | 166,20 | 167,55 | -0,95% | - |
| 04.09.2024 | 168,75 | 170,30 | 168,10 | 169,15 | 0,24% | - |
| 03.09.2024 | 178,40 | 178,45 | 168,15 | 168,75 | -5,41% | - |
| 02.09.2024 | 178,75 | 179,50 | 177,95 | 178,40 | -0,20% | - |
| 30.08.2024 | 175,85 | 178,90 | 174,95 | 178,75 | 1,65% | - |
| 29.08.2024 | 172,85 | 178,20 | 171,80 | 175,85 | 1,74% | - |
| 28.08.2024 | 172,85 | 175,35 | 170,50 | 172,85 | 0,00% | 5,00 |
| 27.08.2024 | 172,50 | 173,60 | 171,10 | 172,85 | 0,20% | - |
| 26.08.2024 | 173,15 | 176,00 | 172,05 | 172,50 | -0,38% | 5,00 |
| 23.08.2024 | 169,35 | 173,95 | 169,20 | 173,15 | 2,24% | - |
| 22.08.2024 | 169,25 | 171,70 | 168,60 | 169,35 | 0,06% | - |
| 21.08.2024 | 167,30 | 169,95 | 166,45 | 169,25 | 1,17% | - |
| 20.08.2024 | 172,25 | 173,90 | 167,00 | 167,30 | -2,87% | - |
| 19.08.2024 | 172,40 | 172,60 | 170,85 | 172,25 | -0,09% | - |
| 16.08.2024 | 174,35 | 175,65 | 172,30 | 172,40 | -1,12% | - |
| 15.08.2024 | 170,65 | 176,45 | 170,65 | 174,35 | 2,17% | - |
| 14.08.2024 | 170,15 | 171,75 | 167,80 | 170,65 | 0,29% | - |
| 13.08.2024 | 167,25 | 170,50 | 166,20 | 170,15 | 1,73% | - |
| 12.08.2024 | 167,50 | 171,95 | 166,70 | 167,25 | -2,42% | - |
| 09.08.2024 | 167,50 | 171,50 | 167,35 | 171,40 | 2,33% | - |
| 08.08.2024 | 158,40 | 167,75 | 157,05 | 167,50 | 5,74% | - |
| 07.08.2024 | 161,45 | 163,90 | 157,60 | 158,40 | -1,06% | 50,00 |
| 06.08.2024 | 154,85 | 163,15 | 154,85 | 160,10 | 3,39% | - |
| 05.08.2024 | 159,10 | 159,10 | 146,45 | 154,85 | -2,67% | - |
| 02.08.2024 | 175,35 | 175,35 | 157,70 | 159,10 | -9,27% | 3,00 |
| 01.08.2024 | 181,65 | 184,10 | 173,75 | 175,35 | -3,23% | - |
| 31.07.2024 | 180,60 | 185,75 | 180,05 | 181,20 | 0,33% | 6,00 |
| 30.07.2024 | 180,85 | 184,55 | 179,20 | 180,60 | -0,14% | 5,00 |
| 29.07.2024 | 182,15 | 184,70 | 179,60 | 180,85 | -0,71% | 20,00 |
| 26.07.2024 | 179,50 | 184,20 | 179,30 | 182,15 | 1,48% | - |
| 25.07.2024 | 176,25 | 181,85 | 174,35 | 179,50 | 1,84% | - |
| 24.07.2024 | 180,00 | 182,05 | 175,50 | 176,25 | -2,08% | - |
| 23.07.2024 | 175,10 | 181,05 | 174,60 | 180,00 | 2,80% | 52,00 |
| 22.07.2024 | 170,85 | 175,85 | 170,00 | 175,10 | 2,49% | - |
| 19.07.2024 | 172,75 | 173,80 | 168,90 | 170,85 | -1,10% | - |
| 18.07.2024 | 175,65 | 176,65 | 171,95 | 172,75 | -1,65% | - |
| 17.07.2024 | 178,90 | 180,45 | 175,40 | 175,65 | -1,82% | - |
| 16.07.2024 | 170,10 | 180,00 | 169,50 | 178,90 | 5,17% | 25,00 |
| 15.07.2024 | 163,85 | 170,50 | 163,65 | 170,10 | 3,81% | 1,00 |
| 12.07.2024 | 162,05 | 165,85 | 161,65 | 163,85 | 1,11% | - |
| 11.07.2024 | 159,35 | 164,30 | 158,05 | 162,05 | 1,69% | - |
| 10.07.2024 | 157,45 | 159,60 | 156,90 | 159,35 | 1,21% | - |
| 09.07.2024 | 158,10 | 159,10 | 156,90 | 157,45 | -0,41% | - |
| 08.07.2024 | 155,95 | 158,85 | 155,95 | 158,10 | 1,38% | - |