183,600€
1,66%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 178,70 | 182,20 | 177,05 | 179,70 | 0,73% | - |
| 26.09.2024 | 179,45 | 182,60 | 175,95 | 178,40 | -0,47% | - |
| 25.09.2024 | 178,50 | 181,50 | 177,35 | 179,25 | -0,14% | - |
| 24.09.2024 | 181,60 | 183,45 | 177,85 | 179,50 | -1,18% | - |
| 23.09.2024 | 182,10 | 184,75 | 180,50 | 181,65 | -0,14% | - |
| 20.09.2024 | 182,85 | 187,80 | 180,55 | 181,90 | -0,68% | 18,00 |
| 19.09.2024 | 179,85 | 185,00 | 179,30 | 183,15 | 2,15% | - |
| 18.09.2024 | 176,30 | 183,65 | 172,60 | 179,30 | 1,76% | - |
| 17.09.2024 | 175,15 | 179,05 | 173,20 | 176,20 | 0,57% | - |
| 16.09.2024 | 177,40 | 178,85 | 173,85 | 175,20 | -1,35% | - |
| 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 |