175,500€
-1,24%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 177,40 | 178,85 | 174,35 | 175,55 | -1,15% | - |
| 13.09.2024 | 173,90 | 180,65 | 173,90 | 177,60 | 1,92% | - |
| 12.09.2024 | 170,00 | 175,70 | 169,80 | 174,25 | 2,32% | - |
| 11.09.2024 | 166,60 | 171,75 | 165,60 | 170,30 | 1,55% | - |
| 10.09.2024 | 168,90 | 171,75 | 165,90 | 167,70 | -0,89% | - |
| 09.09.2024 | 165,95 | 169,75 | 165,95 | 169,20 | 2,30% | - |
| 06.09.2024 | 167,70 | 170,05 | 164,20 | 165,40 | -1,28% | 487,00 |
| 05.09.2024 | 169,20 | 170,25 | 165,75 | 167,55 | -1,06% | - |
| 04.09.2024 | 168,55 | 170,65 | 167,25 | 169,35 | 0,09% | - |
| 03.09.2024 | 178,25 | 178,45 | 167,85 | 169,20 | -5,16% | - |
| 02.09.2024 | 178,60 | 178,60 | 177,95 | 178,40 | -0,20% | - |
| 30.08.2024 | 175,70 | 179,35 | 174,65 | 178,75 | 1,97% | - |
| 29.08.2024 | 172,50 | 178,75 | 172,50 | 175,30 | 1,59% | - |
| 28.08.2024 | 173,15 | 175,55 | 170,00 | 172,55 | -0,09% | - |
| 27.08.2024 | 172,45 | 174,40 | 170,80 | 172,70 | -0,03% | - |
| 26.08.2024 | 173,20 | 176,40 | 171,60 | 172,75 | -0,20% | - |
| 23.08.2024 | 169,25 | 174,70 | 169,05 | 173,10 | 2,06% | - |
| 22.08.2024 | 169,45 | 172,40 | 168,15 | 169,60 | 0,09% | - |
| 21.08.2024 | 168,00 | 170,30 | 165,95 | 169,45 | 1,44% | - |
| 20.08.2024 | 172,40 | 174,50 | 166,40 | 167,05 | -3,02% | - |
| 19.08.2024 | 172,20 | 173,15 | 170,15 | 172,25 | -0,14% | - |
| 16.08.2024 | 174,75 | 175,85 | 171,70 | 172,50 | -1,26% | - |
| 15.08.2024 | 171,30 | 177,00 | 171,10 | 174,70 | 2,31% | - |
| 14.08.2024 | 170,55 | 171,80 | 167,35 | 170,75 | 0,32% | 175,00 |
| 13.08.2024 | 168,10 | 170,90 | 165,30 | 170,20 | 1,49% | - |
| 12.08.2024 | 170,80 | 174,20 | 166,15 | 167,70 | -1,76% | - |
| 09.08.2024 | 167,40 | 171,95 | 167,20 | 170,70 | 1,85% | - |
| 08.08.2024 | 157,75 | 168,30 | 157,05 | 167,60 | 6,01% | - |
| 07.08.2024 | 161,35 | 165,05 | 157,20 | 158,10 | -1,28% | - |
| 06.08.2024 | 156,00 | 163,45 | 154,50 | 160,15 | 8,14% | - |
| 05.08.2024 | 157,35 | 158,00 | 146,35 | 148,10 | -7,09% | 124,00 |
| 02.08.2024 | 174,00 | 174,75 | 157,35 | 159,40 | -9,33% | - |
| 01.08.2024 | 181,55 | 184,45 | 173,30 | 175,80 | -3,03% | - |
| 31.07.2024 | 180,45 | 186,10 | 179,35 | 181,30 | 0,39% | - |
| 30.07.2024 | 180,35 | 184,75 | 177,95 | 180,60 | 0,17% | - |
| 29.07.2024 | 183,05 | 185,10 | 178,80 | 180,30 | -1,12% | 20,00 |
| 26.07.2024 | 179,55 | 184,90 | 179,00 | 182,35 | 1,64% | - |
| 25.07.2024 | 175,90 | 182,65 | 175,20 | 179,40 | 2,11% | - |
| 24.07.2024 | 182,05 | 182,05 | 175,00 | 175,70 | -2,23% | - |
| 23.07.2024 | 174,70 | 181,50 | 173,75 | 179,70 | 2,69% | - |
| 22.07.2024 | 170,30 | 176,25 | 169,35 | 175,00 | 2,61% | - |
| 19.07.2024 | 172,85 | 174,05 | 168,10 | 170,55 | -1,24% | - |
| 18.07.2024 | 175,55 | 177,40 | 171,55 | 172,70 | -1,54% | 15,00 |
| 17.07.2024 | 178,75 | 180,90 | 174,20 | 175,40 | -1,96% | - |
| 16.07.2024 | 170,00 | 183,10 | 169,50 | 178,90 | 5,30% | - |
| 15.07.2024 | 164,15 | 170,90 | 164,10 | 169,90 | 3,79% | - |
| 12.07.2024 | 162,20 | 166,30 | 161,75 | 163,70 | 1,11% | - |
| 11.07.2024 | 159,05 | 164,80 | 158,05 | 161,90 | 1,63% | - |
| 10.07.2024 | 157,05 | 160,10 | 156,80 | 159,30 | 1,37% | - |
| 09.07.2024 | 157,60 | 159,60 | 155,70 | 157,15 | -0,22% | - |
| 08.07.2024 | 155,95 | 159,30 | 155,95 | 157,50 | 0,96% | - |
| 05.07.2024 | 156,80 | 158,50 | 154,45 | 156,00 | -0,98% | - |
| 04.07.2024 | 157,75 | 158,15 | 157,45 | 157,55 | 1,09% | - |
| 03.07.2024 | 156,70 | 159,05 | 143,85 | 155,85 | -0,54% | - |
| 02.07.2024 | 152,00 | 157,40 | 151,20 | 156,70 | 3,13% | - |
| 01.07.2024 | 155,85 | 157,85 | 150,75 | 151,95 | -2,63% | - |
| 28.06.2024 | 154,20 | 157,20 | 152,30 | 156,05 | 1,17% | - |
| 27.06.2024 | 156,40 | 157,45 | 153,20 | 154,25 | -1,56% | - |
| 26.06.2024 | 154,50 | 157,35 | 152,35 | 156,70 | 1,62% | - |
| 25.06.2024 | 153,70 | 156,05 | 151,70 | 154,20 | 0,49% | - |
| 24.06.2024 | 156,95 | 158,60 | 152,80 | 153,45 | -1,98% | - |
| 21.06.2024 | 154,70 | 156,75 | 152,35 | 156,55 | 1,10% | - |
| 20.06.2024 | 153,75 | 155,15 | 151,65 | 154,85 | 0,95% | - |
| 19.06.2024 | 153,70 | 153,80 | 153,00 | 153,40 | -0,26% | - |
| 18.06.2024 | 151,10 | 154,80 | 149,40 | 153,80 | 1,92% | - |
| 17.06.2024 | 149,10 | 153,25 | 147,35 | 150,90 | 1,34% | - |
| 14.06.2024 | 153,50 | 155,30 | 147,40 | 148,90 | -2,87% | 39,00 |
| 13.06.2024 | 155,40 | 155,65 | 150,80 | 153,30 | -1,41% | - |
| 12.06.2024 | 152,90 | 157,70 | 151,50 | 155,50 | 1,83% | - |
| 11.06.2024 | 153,25 | 154,05 | 150,00 | 152,70 | -0,49% | - |
| 10.06.2024 | 152,85 | 154,80 | 150,15 | 153,45 | 0,95% | 110,00 |
| 07.06.2024 | 152,75 | 154,80 | 150,55 | 152,00 | -0,39% | - |
| 06.06.2024 | 155,15 | 156,05 | 151,15 | 152,60 | -1,80% | - |
| 05.06.2024 | 151,60 | 156,40 | 150,65 | 155,40 | 2,85% | - |
| 04.06.2024 | 154,35 | 155,30 | 149,15 | 151,10 | -2,26% | - |
| 03.06.2024 | 156,55 | 158,05 | 153,70 | 154,60 | -0,90% | - |
| 31.05.2024 | 156,30 | 157,15 | 154,05 | 156,00 | -0,06% | 260,00 |
| 30.05.2024 | 154,10 | 157,60 | 153,60 | 156,10 | 0,55% | 3,00 |
| 29.05.2024 | 156,55 | 157,60 | 154,15 | 155,25 | -0,99% | - |
| 28.05.2024 | 160,40 | 161,50 | 155,35 | 156,80 | -2,52% | 350,00 |
| 27.05.2024 | 159,50 | 160,85 | 159,50 | 160,85 | 0,41% | 875,00 |
| 24.05.2024 | 159,50 | 161,95 | 157,05 | 160,20 | 0,72% | - |
| 23.05.2024 | 162,25 | 165,00 | 158,15 | 159,05 | -1,91% | - |
| 22.05.2024 | 164,50 | 165,70 | 160,25 | 162,15 | -1,55% | 8,00 |
| 21.05.2024 | 159,90 | 168,10 | 159,45 | 164,70 | 2,74% | - |
| 20.05.2024 | 156,60 | 161,30 | 156,05 | 160,30 | 2,36% | - |
| 17.05.2024 | 156,45 | 158,75 | 154,65 | 156,60 | 0,06% | - |
| 16.05.2024 | 156,35 | 158,75 | 154,95 | 156,50 | 0,06% | - |
| 15.05.2024 | 155,35 | 158,25 | 154,05 | 156,40 | 0,71% | 96,00 |
| 14.05.2024 | 157,15 | 157,35 | 153,45 | 155,30 | -1,08% | 112,00 |
| 13.05.2024 | 163,15 | 164,20 | 156,35 | 157,00 | -3,62% | 93,00 |
| 10.05.2024 | 159,70 | 164,45 | 158,85 | 162,90 | 1,97% | - |
| 09.05.2024 | 159,35 | 160,15 | 156,80 | 159,75 | 0,13% | - |
| 08.05.2024 | 158,10 | 160,90 | 155,70 | 159,55 | 1,11% | - |
| 07.05.2024 | 155,05 | 160,50 | 154,45 | 157,80 | 1,87% | - |
| 06.05.2024 | 151,95 | 156,65 | 151,80 | 154,90 | 2,14% | - |
| 03.05.2024 | 152,00 | 153,60 | 149,85 | 151,65 | 0,26% | - |
| 02.05.2024 | 149,60 | 152,65 | 149,35 | 151,25 | 1,41% | - |
| 30.04.2024 | 151,75 | 153,45 | 148,90 | 149,15 | -7,42% | 12.000,00 |
| 29.04.2024 | 158,55 | 162,05 | 149,45 | 161,10 | 2,35% | - |