170,500€
-3,45%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 171,30 | 172,50 | 163,65 | 164,60 | -3,71% | - |
| 20.02.2025 | 175,65 | 175,75 | 168,55 | 170,95 | -2,81% | 4,00 |
| 19.02.2025 | 175,00 | 176,90 | 170,60 | 175,90 | 0,57% | 350,00 |
| 18.02.2025 | 174,75 | 177,60 | 171,90 | 174,90 | 0,34% | - |
| 17.02.2025 | 173,35 | 175,20 | 173,20 | 174,30 | 0,75% | - |
| 14.02.2025 | 180,60 | 180,95 | 172,00 | 173,00 | -4,05% | - |
| 13.02.2025 | 180,55 | 184,35 | 178,60 | 180,30 | -0,39% | 114,00 |
| 12.02.2025 | 184,45 | 185,50 | 179,70 | 181,00 | -2,08% | - |
| 11.02.2025 | 183,90 | 185,45 | 181,30 | 184,85 | 0,27% | - |
| 10.02.2025 | 184,05 | 186,50 | 182,35 | 184,35 | 0,41% | - |
| 07.02.2025 | 188,40 | 190,05 | 179,75 | 183,60 | -1,29% | - |
| 06.02.2025 | 186,40 | 188,95 | 183,20 | 186,00 | 0,05% | - |
| 05.02.2025 | 177,45 | 186,40 | 176,30 | 185,90 | 4,50% | 495,00 |
| 04.02.2025 | 175,60 | 178,65 | 173,65 | 177,90 | 1,08% | - |
| 03.02.2025 | 174,80 | 178,20 | 174,25 | 176,00 | 0,51% | 30,00 |
| 31.01.2025 | 180,85 | 182,15 | 173,65 | 175,10 | -2,83% | - |
| 30.01.2025 | 178,40 | 182,55 | 176,70 | 180,20 | 1,12% | 165,00 |
| 29.01.2025 | 173,55 | 181,15 | 171,25 | 178,20 | 2,71% | - |
| 28.01.2025 | 169,05 | 174,05 | 167,75 | 173,50 | -5,91% | - |
| 27.01.2025 | 184,70 | 184,90 | 166,50 | 184,40 | -0,65% | 50,00 |
| 24.01.2025 | 200,50 | 201,30 | 177,60 | 185,60 | -7,89% | 30,00 |
| 23.01.2025 | 202,30 | 207,60 | 200,20 | 201,50 | -0,49% | - |
| 22.01.2025 | 203,80 | 204,50 | 199,70 | 202,50 | -1,12% | - |
| 21.01.2025 | 201,60 | 206,70 | 200,90 | 204,80 | 1,94% | - |
| 20.01.2025 | 202,30 | 203,10 | 200,70 | 200,90 | -0,94% | - |
| 17.01.2025 | 200,65 | 203,80 | 199,60 | 202,80 | 1,37% | - |
| 16.01.2025 | 200,10 | 203,00 | 198,45 | 200,05 | 0,20% | - |
| 15.01.2025 | 199,10 | 202,70 | 198,75 | 199,65 | 0,45% | - |
| 14.01.2025 | 196,25 | 200,05 | 194,00 | 198,75 | 1,09% | - |
| 13.01.2025 | 195,10 | 197,80 | 193,55 | 196,60 | 0,90% | - |
| 10.01.2025 | 196,80 | 197,10 | 193,10 | 194,85 | -0,86% | - |
| 09.01.2025 | 196,55 | 196,95 | 196,20 | 196,55 | 0,13% | - |
| 08.01.2025 | 193,85 | 197,10 | 192,60 | 196,30 | 1,32% | - |
| 07.01.2025 | 192,40 | 194,60 | 190,05 | 193,75 | 0,65% | 125,00 |
| 06.01.2025 | 195,05 | 195,55 | 191,55 | 192,50 | -1,26% | - |
| 03.01.2025 | 192,95 | 196,55 | 192,45 | 194,95 | 1,09% | - |
| 02.01.2025 | 190,30 | 195,40 | 190,00 | 192,85 | 3,60% | - |
| 30.12.2024 | 187,55 | 188,05 | 186,15 | 186,15 | -0,98% | - |
| 27.12.2024 | 190,60 | 191,05 | 184,95 | 188,00 | 1,13% | 30,00 |
| 23.12.2024 | 184,30 | 187,15 | 178,75 | 185,90 | 1,12% | - |
| 20.12.2024 | 184,45 | 187,00 | 180,55 | 183,85 | -0,35% | - |
| 19.12.2024 | 181,55 | 187,55 | 181,15 | 184,50 | 1,60% | - |
| 18.12.2024 | 189,15 | 193,70 | 180,55 | 181,60 | -3,94% | - |
| 17.12.2024 | 193,15 | 195,20 | 187,95 | 189,05 | -2,25% | - |
| 16.12.2024 | 192,55 | 196,65 | 189,65 | 193,40 | 0,08% | 260,00 |
| 13.12.2024 | 196,05 | 198,10 | 191,85 | 193,25 | -1,35% | 20,00 |
| 12.12.2024 | 200,90 | 202,10 | 195,05 | 195,90 | -2,39% | - |
| 11.12.2024 | 199,25 | 203,60 | 198,65 | 200,70 | 0,73% | - |
| 10.12.2024 | 199,05 | 201,90 | 197,20 | 199,25 | 0,13% | - |
| 09.12.2024 | 203,50 | 204,40 | 197,55 | 199,00 | -2,16% | - |
| 06.12.2024 | 203,90 | 206,00 | 201,20 | 203,40 | -0,15% | - |
| 05.12.2024 | 207,20 | 208,10 | 202,80 | 203,70 | -2,11% | - |
| 04.12.2024 | 207,90 | 211,00 | 205,50 | 208,10 | -0,19% | 30,00 |
| 03.12.2024 | 211,30 | 213,90 | 206,50 | 208,50 | -1,47% | - |
| 02.12.2024 | 211,10 | 215,40 | 207,80 | 211,60 | -19,34% | - |
| 29.11.2024 | 207,60 | 271,80 | 206,30 | 262,35 | 25,53% | - |
| 28.11.2024 | 208,70 | 209,10 | 208,50 | 209,00 | 0,34% | - |
| 27.11.2024 | 213,90 | 216,10 | 206,10 | 208,30 | -2,57% | - |
| 26.11.2024 | 214,00 | 217,10 | 211,20 | 213,80 | 0,19% | 63,00 |
| 25.11.2024 | 213,50 | 217,30 | 211,60 | 213,40 | -0,14% | - |
| 22.11.2024 | 210,60 | 215,60 | 210,20 | 213,70 | 1,62% | - |
| 21.11.2024 | 205,60 | 212,90 | 205,30 | 210,30 | 2,14% | - |
| 20.11.2024 | 206,60 | 210,60 | 202,40 | 205,90 | -0,10% | - |
| 19.11.2024 | 205,80 | 207,20 | 202,20 | 206,10 | 0,15% | 3,00 |
| 18.11.2024 | 203,70 | 207,30 | 198,90 | 205,80 | 0,98% | - |
| 15.11.2024 | 205,30 | 209,10 | 201,80 | 203,80 | -1,50% | - |
| 14.11.2024 | 209,40 | 210,90 | 204,10 | 206,90 | -1,10% | - |
| 13.11.2024 | 209,10 | 215,80 | 207,90 | 209,20 | -0,10% | - |
| 12.11.2024 | 212,00 | 213,30 | 207,80 | 209,40 | -1,13% | - |
| 11.11.2024 | 208,90 | 214,40 | 208,90 | 211,80 | 1,53% | 180,00 |
| 08.11.2024 | 206,50 | 210,00 | 204,20 | 208,60 | 1,26% | - |
| 07.11.2024 | 211,20 | 211,30 | 204,80 | 206,00 | -2,32% | - |
| 06.11.2024 | 189,55 | 212,40 | 189,55 | 210,90 | 15,06% | - |
| 05.11.2024 | 180,35 | 185,45 | 175,00 | 183,30 | 1,95% | - |
| 04.11.2024 | 178,35 | 182,65 | 176,70 | 179,80 | 2,07% | - |
| 01.11.2024 | 172,00 | 183,85 | 171,90 | 176,15 | -3,29% | - |
| 31.10.2024 | 178,70 | 182,20 | 162,80 | 182,15 | 1,05% | - |
| 30.10.2024 | 178,90 | 183,05 | 177,95 | 180,25 | 14,81% | - |
| 29.10.2024 | 178,75 | 181,60 | 157,00 | 157,00 | -11,90% | - |
| 28.10.2024 | 178,55 | 180,90 | 175,95 | 178,20 | 0,17% | - |
| 25.10.2024 | 177,10 | 180,10 | 176,15 | 177,90 | 0,51% | - |
| 24.10.2024 | 176,80 | 179,65 | 175,15 | 177,00 | 0,11% | - |
| 23.10.2024 | 176,15 | 179,65 | 175,60 | 176,80 | 0,00% | 8,00 |
| 22.10.2024 | 178,90 | 180,35 | 176,80 | 176,80 | -1,78% | - |
| 21.10.2024 | 181,95 | 184,15 | 179,45 | 180,00 | -1,02% | - |
| 18.10.2024 | 179,90 | 183,25 | 178,70 | 181,85 | 0,39% | - |
| 17.10.2024 | 181,70 | 184,30 | 179,85 | 181,15 | -0,79% | - |
| 16.10.2024 | 180,25 | 184,80 | 180,05 | 182,60 | 1,36% | - |
| 15.10.2024 | 182,70 | 185,05 | 179,30 | 180,15 | -1,50% | - |
| 14.10.2024 | 184,05 | 185,55 | 181,20 | 182,90 | -0,65% | - |
| 11.10.2024 | 178,15 | 185,25 | 177,65 | 184,10 | 3,25% | 7,00 |
| 10.10.2024 | 182,45 | 182,70 | 176,20 | 178,30 | -2,41% | - |
| 09.10.2024 | 181,25 | 184,65 | 179,35 | 182,70 | 0,66% | - |
| 08.10.2024 | 181,35 | 184,15 | 180,80 | 181,50 | -0,14% | 30,00 |
| 07.10.2024 | 181,30 | 182,95 | 178,30 | 181,75 | 0,33% | - |
| 04.10.2024 | 178,75 | 182,85 | 177,90 | 181,15 | 1,43% | - |
| 03.10.2024 | 183,35 | 183,40 | 177,85 | 178,60 | -2,56% | - |
| 02.10.2024 | 181,35 | 186,85 | 180,95 | 183,30 | 0,71% | - |
| 01.10.2024 | 181,20 | 184,05 | 178,40 | 182,00 | 0,33% | - |
| 30.09.2024 | 179,65 | 182,70 | 175,75 | 181,40 | 0,95% | - |