141,350€
-3,78%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 145,80 | 146,40 | 136,30 | 139,80 | -4,80% | - |
| 03.04.2025 | 156,85 | 157,35 | 145,55 | 146,85 | -9,30% | 1.600,00 |
| 02.04.2025 | 162,45 | 164,25 | 159,05 | 161,90 | -0,55% | - |
| 01.04.2025 | 159,95 | 164,15 | 156,90 | 162,80 | 1,69% | - |
| 31.03.2025 | 158,35 | 161,45 | 153,65 | 160,10 | 0,49% | - |
| 28.03.2025 | 162,10 | 164,85 | 155,55 | 159,33 | 16,40% | - |
| 27.03.2025 | 165,90 | 174,50 | 132,68 | 136,88 | -18,08% | - |
| 26.03.2025 | 167,85 | 170,25 | 163,20 | 167,08 | -1,02% | - |
| 25.03.2025 | 167,55 | 169,95 | 162,90 | 168,80 | 0,39% | - |
| 24.03.2025 | 162,70 | 218,25 | 159,45 | 168,15 | 3,43% | - |
| 21.03.2025 | 161,60 | 162,95 | 156,25 | 162,58 | 0,31% | - |
| 20.03.2025 | 162,45 | 164,15 | 159,90 | 162,08 | -22,12% | - |
| 19.03.2025 | 160,70 | 208,20 | 159,00 | 208,10 | 29,19% | - |
| 18.03.2025 | 161,15 | 163,95 | 158,25 | 161,08 | -0,69% | - |
| 17.03.2025 | 161,80 | 163,55 | 159,35 | 162,20 | -20,22% | 13,00 |
| 14.03.2025 | 159,25 | 203,30 | 157,75 | 203,30 | 0,52% | 12,00 |
| 13.03.2025 | 159,25 | 202,40 | 155,85 | 202,25 | 0,20% | - |
| 12.03.2025 | 158,90 | 201,95 | 156,50 | 201,85 | 0,20% | 200,00 |
| 11.03.2025 | 157,05 | 201,60 | 154,35 | 201,45 | 0,47% | 280,00 |
| 10.03.2025 | 156,35 | 200,65 | 153,50 | 200,50 | 27,95% | 210,00 |
| 07.03.2025 | 153,60 | 157,50 | 149,40 | 156,70 | 1,69% | 20,00 |
| 06.03.2025 | 153,50 | 156,95 | 149,45 | 154,10 | 0,13% | 8.550,00 |
| 05.03.2025 | 153,55 | 155,05 | 150,70 | 153,90 | 0,46% | 220,00 |
| 04.03.2025 | 158,75 | 158,85 | 151,95 | 153,20 | -3,56% | 150,00 |
| 03.03.2025 | 163,95 | 166,25 | 158,00 | 158,85 | -3,29% | 190,00 |
| 28.02.2025 | 161,25 | 164,95 | 160,05 | 164,25 | 2,02% | 16,00 |
| 27.02.2025 | 162,30 | 164,10 | 159,60 | 161,00 | -0,43% | - |
| 26.02.2025 | 161,15 | 162,65 | 157,70 | 161,70 | 1,19% | 6,00 |
| 25.02.2025 | 160,25 | 170,00 | 157,80 | 159,80 | -0,25% | - |
| 24.02.2025 | 164,15 | 166,75 | 158,90 | 160,20 | -2,67% | - |
| 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 |