204,900€
-0,63%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 206,50 | 206,70 | 204,20 | 205,10 | -0,44% | - |
| 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 |
| 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% | - |