189,670$
-0,53%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 190,91 | 194,09 | 189,33 | 189,51 | -0,61% | 128.221,00 |
| 07.08.2025 | 196,51 | 197,03 | 188,88 | 190,68 | -1,72% | 142.086,00 |
| 06.08.2025 | 193,35 | 194,30 | 190,80 | 194,01 | 0,18% | 172.032,00 |
| 05.08.2025 | 196,40 | 198,14 | 191,59 | 193,66 | -1,24% | 134.614,00 |
| 04.08.2025 | 193,54 | 196,86 | 192,74 | 196,09 | 2,50% | 156.078,00 |
| 01.08.2025 | 189,74 | 191,45 | 185,62 | 191,31 | -1,17% | 156.115,00 |
| 31.07.2025 | 198,21 | 198,87 | 192,54 | 193,58 | -2,57% | 182.119,00 |
| 30.07.2025 | 195,27 | 199,28 | 194,40 | 198,68 | 1,66% | 311.621,00 |
| 29.07.2025 | 186,12 | 196,98 | 186,01 | 195,43 | 4,22% | 321.962,00 |
| 28.07.2025 | 184,35 | 189,93 | 179,42 | 187,52 | 2,72% | 820.722,00 |
| 25.07.2025 | 191,12 | 191,30 | 176,27 | 182,56 | -1,77% | 391.732,00 |
| 24.07.2025 | 189,00 | 190,48 | 185,17 | 185,85 | -1,98% | 169.325,00 |
| 23.07.2025 | 191,59 | 191,59 | 188,02 | 189,61 | 0,78% | 213.694,00 |
| 22.07.2025 | 191,63 | 191,63 | 186,41 | 188,15 | -1,34% | 210.852,00 |
| 21.07.2025 | 191,25 | 193,01 | 190,62 | 190,70 | -0,68% | 185.054,00 |
| 18.07.2025 | 193,26 | 194,95 | 190,76 | 192,01 | -0,47% | 219.538,00 |
| 17.07.2025 | 189,74 | 194,56 | 189,21 | 192,91 | 3,20% | 287.877,00 |
| 16.07.2025 | 185,80 | 188,30 | 184,11 | 186,93 | 1,75% | 283.259,00 |
| 15.07.2025 | 189,18 | 189,23 | 183,48 | 183,71 | -2,77% | 321.926,00 |
| 14.07.2025 | 183,80 | 189,00 | 183,73 | 188,94 | 2,10% | 195.121,00 |
| 11.07.2025 | 185,04 | 185,82 | 181,95 | 185,06 | 0,91% | 140.854,00 |
| 10.07.2025 | 183,20 | 185,66 | 182,39 | 183,40 | 0,43% | 211.845,00 |
| 09.07.2025 | 181,68 | 183,83 | 180,86 | 182,62 | 0,81% | 151.040,00 |
| 08.07.2025 | 182,28 | 184,00 | 181,16 | 181,16 | -0,18% | 153.414,00 |
| 07.07.2025 | 182,52 | 186,20 | 181,49 | 181,49 | -1,98% | 135.084,00 |
| 03.07.2025 | 183,76 | 185,16 | 183,73 | 185,16 | 1,55% | 92.254,00 |
| 02.07.2025 | 183,12 | 183,60 | 180,66 | 182,33 | -0,10% | 259.732,00 |
| 01.07.2025 | 180,38 | 184,70 | 179,72 | 182,52 | 0,86% | 163.629,00 |
| 30.06.2025 | 181,54 | 184,17 | 180,58 | 180,97 | 0,00% | 171.975,00 |
| 27.06.2025 | 183,49 | 184,08 | 180,47 | 180,97 | -1,52% | 410.105,00 |
| 26.06.2025 | 178,80 | 184,25 | 178,80 | 183,77 | 3,62% | 206.975,00 |
| 25.06.2025 | 178,58 | 179,31 | 177,35 | 177,35 | -0,35% | 210.841,00 |
| 24.06.2025 | 177,22 | 179,11 | 176,34 | 177,97 | 0,10% | 141.051,00 |
| 23.06.2025 | 175,39 | 178,47 | 174,83 | 177,80 | 1,96% | 199.532,00 |
| 20.06.2025 | 175,55 | 176,41 | 173,04 | 174,39 | 0,22% | 471.067,00 |
| 18.06.2025 | 175,00 | 179,03 | 173,04 | 174,00 | -0,91% | 322.674,00 |
| 17.06.2025 | 172,44 | 175,90 | 171,11 | 175,59 | 0,72% | 415.482,00 |
| 16.06.2025 | 183,02 | 184,00 | 172,04 | 174,34 | -3,96% | 307.855,00 |
| 13.06.2025 | 179,65 | 183,68 | 178,16 | 181,52 | 0,57% | 301.648,00 |
| 12.06.2025 | 176,80 | 181,04 | 175,01 | 180,50 | 1,08% | 226.647,00 |
| 11.06.2025 | 180,04 | 181,17 | 178,15 | 178,57 | -1,36% | 226.655,00 |
| 10.06.2025 | 185,12 | 186,69 | 180,19 | 181,03 | -2,20% | 242.410,00 |
| 09.06.2025 | 187,12 | 187,28 | 184,89 | 185,10 | -0,32% | 264.982,00 |
| 06.06.2025 | 188,95 | 188,95 | 184,68 | 185,69 | 0,28% | 107.667,00 |
| 05.06.2025 | 183,94 | 187,39 | 182,48 | 185,17 | 0,61% | 100.488,00 |
| 04.06.2025 | 184,60 | 185,73 | 183,65 | 184,04 | 0,14% | 106.459,00 |
| 03.06.2025 | 183,22 | 184,86 | 182,56 | 183,79 | 1,13% | 105.131,00 |
| 02.06.2025 | 184,05 | 185,41 | 180,54 | 181,73 | -1,93% | 122.050,00 |
| 30.05.2025 | 185,08 | 186,85 | 182,75 | 185,31 | 0,12% | 240.842,00 |
| 29.05.2025 | 183,34 | 185,13 | 182,16 | 185,08 | 1,04% | 105.781,00 |
| 28.05.2025 | 186,90 | 188,08 | 183,17 | 183,17 | -1,87% | 142.157,00 |
| 27.05.2025 | 183,72 | 186,91 | 181,99 | 186,66 | 3,62% | 100.976,00 |
| 23.05.2025 | 177,88 | 181,05 | 177,41 | 180,14 | -0,30% | 123.733,00 |
| 22.05.2025 | 180,33 | 181,80 | 180,00 | 180,69 | -0,93% | 92.129,00 |
| 21.05.2025 | 186,08 | 186,08 | 182,07 | 182,38 | -2,53% | 105.796,00 |
| 20.05.2025 | 189,15 | 189,28 | 186,69 | 187,12 | -0,91% | 105.582,00 |
| 19.05.2025 | 184,14 | 189,40 | 183,00 | 188,83 | 2,55% | 139.799,00 |
| 16.05.2025 | 183,94 | 184,99 | 181,15 | 184,14 | 0,08% | 112.828,00 |
| 15.05.2025 | 182,25 | 184,44 | 182,25 | 184,00 | 0,96% | 110.264,00 |
| 14.05.2025 | 184,04 | 184,74 | 182,20 | 182,25 | -1,58% | 107.376,00 |
| 13.05.2025 | 186,89 | 187,76 | 184,97 | 185,18 | 0,45% | 96.006,00 |
| 12.05.2025 | 185,83 | 187,11 | 182,14 | 184,35 | 2,85% | 149.393,00 |
| 09.05.2025 | 181,61 | 182,45 | 177,74 | 179,24 | -1,09% | 73.875,00 |
| 08.05.2025 | 178,84 | 182,98 | 177,74 | 181,21 | 2,30% | 163.922,00 |
| 07.05.2025 | 178,70 | 178,93 | 175,50 | 177,13 | 0,02% | 138.886,00 |
| 06.05.2025 | 175,02 | 178,22 | 173,66 | 177,09 | -0,24% | 114.504,00 |
| 05.05.2025 | 173,79 | 179,02 | 173,77 | 177,51 | 0,34% | 151.759,00 |
| 02.05.2025 | 172,89 | 178,21 | 171,35 | 176,91 | 4,34% | 159.808,00 |
| 01.05.2025 | 169,49 | 172,12 | 167,26 | 169,55 | 1,38% | 137.390,00 |
| 30.04.2025 | 165,09 | 167,79 | 162,55 | 167,25 | 0,63% | 158.783,00 |
| 29.04.2025 | 166,52 | 168,86 | 163,83 | 166,21 | 0,90% | 155.013,00 |
| 28.04.2025 | 168,86 | 168,86 | 163,23 | 164,72 | -2,25% | 154.849,00 |
| 25.04.2025 | 171,94 | 176,27 | 165,28 | 168,52 | -0,21% | 129.817,00 |
| 24.04.2025 | 166,35 | 170,67 | 165,69 | 168,88 | 1,48% | 249.084,00 |
| 23.04.2025 | 167,58 | 171,28 | 164,91 | 166,42 | 2,22% | 167.954,00 |
| 22.04.2025 | 162,34 | 163,49 | 159,62 | 162,80 | 1,82% | 137.927,00 |
| 21.04.2025 | 164,00 | 164,00 | 157,61 | 159,89 | -2,90% | 126.521,00 |
| 17.04.2025 | 162,43 | 166,26 | 162,43 | 164,66 | 0,82% | 120.789,00 |
| 16.04.2025 | 163,35 | 164,02 | 160,69 | 163,32 | -0,84% | 141.708,00 |
| 15.04.2025 | 165,23 | 166,49 | 162,56 | 164,71 | -0,22% | 118.331,00 |
| 14.04.2025 | 164,91 | 166,99 | 161,78 | 165,08 | 0,52% | 122.392,00 |
| 11.04.2025 | 159,00 | 165,30 | 157,01 | 164,22 | 2,70% | 143.777,00 |
| 10.04.2025 | 163,94 | 165,66 | 154,48 | 159,91 | -5,75% | 247.082,00 |
| 09.04.2025 | 151,05 | 170,67 | 147,28 | 169,67 | 12,44% | 211.229,00 |
| 08.04.2025 | 155,66 | 158,29 | 147,95 | 150,90 | -1,99% | 269.973,00 |
| 07.04.2025 | 149,51 | 156,65 | 143,67 | 153,96 | 0,37% | 284.637,00 |
| 04.04.2025 | 158,67 | 158,67 | 150,00 | 153,39 | -5,30% | 284.382,00 |
| 03.04.2025 | 167,06 | 170,00 | 161,77 | 161,98 | -7,86% | 130.007,00 |
| 02.04.2025 | 173,30 | 177,32 | 172,34 | 175,79 | 0,14% | 143.247,00 |
| 01.04.2025 | 170,77 | 177,13 | 170,28 | 175,54 | 1,26% | 141.290,00 |
| 31.03.2025 | 168,05 | 173,45 | 166,51 | 173,35 | 0,93% | 211.558,00 |
| 28.03.2025 | 173,93 | 174,80 | 169,11 | 171,75 | -1,86% | 167.498,00 |
| 27.03.2025 | 176,98 | 178,40 | 173,98 | 175,00 | -1,79% | 147.468,00 |
| 26.03.2025 | 181,66 | 182,24 | 176,52 | 178,19 | -1,72% | 126.373,00 |
| 25.03.2025 | 181,42 | 181,90 | 179,46 | 181,31 | 0,09% | 128.436,00 |
| 24.03.2025 | 178,25 | 181,20 | 177,91 | 181,14 | 3,41% | 160.371,00 |
| 21.03.2025 | 173,53 | 175,48 | 171,16 | 175,17 | 0,00% | 833.438,00 |
| 20.03.2025 | 173,93 | 176,65 | 173,57 | 175,17 | -0,85% | 131.689,00 |
| 19.03.2025 | 177,05 | 178,01 | 174,32 | 176,68 | 0,65% | 193.199,00 |
| 18.03.2025 | 174,74 | 175,66 | 172,90 | 175,54 | -0,48% | 143.967,00 |