172,274$
-4,13%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 181,46 | 181,46 | 171,73 | 172,14 | -4,21% | 148.380,00 |
| 20.02.2025 | 180,77 | 182,18 | 177,52 | 179,70 | -2,06% | 184.077,00 |
| 19.02.2025 | 178,74 | 183,90 | 176,83 | 183,48 | 0,34% | 160.950,00 |
| 18.02.2025 | 182,90 | 184,09 | 180,80 | 182,86 | -0,18% | 173.183,00 |
| 17.02.2025 | 183,43 | 183,59 | 183,20 | 183,20 | 0,83% | - |
| 14.02.2025 | 189,45 | 189,45 | 180,95 | 181,69 | -3,69% | 247.718,00 |
| 13.02.2025 | 188,07 | 190,58 | 187,12 | 188,65 | 0,34% | 196.944,00 |
| 12.02.2025 | 187,64 | 189,50 | 187,06 | 188,01 | -1,95% | 154.968,00 |
| 11.02.2025 | 188,16 | 191,74 | 188,16 | 191,74 | 0,92% | 100.841,00 |
| 10.02.2025 | 189,91 | 191,21 | 188,98 | 190,00 | 0,17% | 131.100,00 |
| 07.02.2025 | 192,86 | 193,01 | 186,52 | 189,68 | -1,90% | 287.665,00 |
| 06.02.2025 | 195,27 | 195,35 | 191,27 | 193,35 | 0,01% | 195.077,00 |
| 05.02.2025 | 186,64 | 193,65 | 184,22 | 193,33 | 4,60% | 221.734,00 |
| 04.02.2025 | 180,65 | 185,02 | 180,65 | 184,82 | 2,05% | 192.611,00 |
| 03.02.2025 | 178,00 | 183,21 | 178,00 | 181,10 | -0,31% | 223.961,00 |
| 31.01.2025 | 188,22 | 188,22 | 180,45 | 181,66 | -3,15% | 227.993,00 |
| 30.01.2025 | 185,52 | 189,60 | 185,15 | 187,57 | 1,12% | 201.770,00 |
| 29.01.2025 | 183,72 | 186,59 | 180,97 | 185,49 | 2,36% | 253.273,00 |
| 28.01.2025 | 177,29 | 181,22 | 175,73 | 181,22 | 2,37% | 291.715,00 |
| 27.01.2025 | 191,05 | 193,99 | 175,20 | 177,03 | -9,08% | 452.511,00 |
| 24.01.2025 | 202,00 | 202,00 | 185,68 | 194,71 | -7,22% | 379.369,00 |
| 23.01.2025 | 211,88 | 212,00 | 209,15 | 209,87 | -0,42% | 148.326,00 |
| 22.01.2025 | 212,43 | 212,43 | 209,03 | 210,75 | -0,62% | 123.498,00 |
| 21.01.2025 | 210,83 | 214,87 | 210,01 | 212,07 | 1,68% | 102.218,00 |
| 17.01.2025 | 207,88 | 209,02 | 206,25 | 208,57 | 1,18% | 110.721,00 |
| 16.01.2025 | 207,10 | 207,67 | 205,24 | 206,13 | 0,20% | 94.661,00 |
| 15.01.2025 | 208,27 | 209,29 | 205,39 | 205,71 | 0,45% | 87.293,00 |
| 14.01.2025 | 203,94 | 204,95 | 200,82 | 204,79 | 1,93% | 191.054,00 |
| 13.01.2025 | 199,49 | 201,14 | 196,50 | 200,91 | 0,64% | 107.515,00 |
| 10.01.2025 | 200,00 | 200,82 | 198,60 | 199,63 | -1,55% | 156.065,00 |
| 08.01.2025 | 199,60 | 203,19 | 196,46 | 202,77 | 1,22% | 96.703,00 |
| 07.01.2025 | 200,44 | 200,61 | 197,27 | 200,33 | 0,03% | 130.166,00 |
| 06.01.2025 | 200,98 | 202,72 | 199,75 | 200,26 | -0,34% | 124.528,00 |
| 03.01.2025 | 198,02 | 201,62 | 198,02 | 200,94 | 1,53% | 112.619,00 |
| 02.01.2025 | 199,55 | 199,68 | 196,01 | 197,92 | 0,55% | 141.453,00 |
| 31.12.2024 | 196,17 | 198,50 | 195,12 | 196,84 | 0,56% | 156.201,00 |
| 30.12.2024 | 193,82 | 197,65 | 191,46 | 195,75 | -0,22% | 150.291,00 |
| 27.12.2024 | 196,69 | 198,34 | 193,03 | 196,19 | -1,15% | 91.414,00 |
| 26.12.2024 | 195,43 | 198,80 | 194,72 | 198,48 | 0,57% | 112.767,00 |
| 24.12.2024 | 194,57 | 197,46 | 194,11 | 197,35 | 1,95% | 66.868,00 |
| 23.12.2024 | 191,07 | 193,95 | 190,47 | 193,57 | 0,91% | 139.182,00 |
| 20.12.2024 | 188,46 | 193,82 | 188,46 | 191,82 | 0,24% | 529.021,00 |
| 19.12.2024 | 191,90 | 194,14 | 190,00 | 191,36 | 1,64% | 211.488,00 |
| 18.12.2024 | 200,00 | 200,33 | 187,09 | 188,27 | -5,12% | 222.133,00 |
| 17.12.2024 | 200,56 | 203,41 | 197,93 | 198,44 | -2,37% | 221.287,00 |
| 16.12.2024 | 203,16 | 205,82 | 200,38 | 203,26 | 0,26% | 170.560,00 |
| 13.12.2024 | 204,69 | 208,09 | 201,81 | 202,73 | -1,17% | 130.919,00 |
| 12.12.2024 | 210,04 | 210,31 | 204,92 | 205,14 | -2,64% | 113.506,00 |
| 11.12.2024 | 211,73 | 213,20 | 209,58 | 210,71 | 0,46% | 153.036,00 |
| 10.12.2024 | 209,70 | 211,76 | 207,63 | 209,74 | -0,20% | 110.051,00 |
| 09.12.2024 | 215,57 | 216,03 | 209,15 | 210,16 | -2,14% | 141.491,00 |
| 06.12.2024 | 217,63 | 217,96 | 213,24 | 214,76 | -0,45% | 82.117,00 |
| 05.12.2024 | 217,47 | 218,77 | 215,41 | 215,72 | -1,40% | 110.369,00 |
| 04.12.2024 | 219,56 | 220,09 | 216,90 | 218,79 | 0,33% | 177.708,00 |
| 03.12.2024 | 222,49 | 223,80 | 217,81 | 218,08 | -1,71% | 209.375,00 |
| 02.12.2024 | 221,99 | 223,28 | 217,30 | 221,88 | 0,28% | 122.740,00 |
| 29.11.2024 | 220,19 | 223,65 | 218,77 | 221,27 | 0,59% | 64.116,00 |
| 27.11.2024 | 222,74 | 225,36 | 218,03 | 219,98 | -1,74% | 75.250,00 |
| 26.11.2024 | 222,26 | 226,44 | 222,26 | 223,87 | -0,07% | 94.713,00 |
| 25.11.2024 | 226,79 | 227,39 | 223,60 | 224,02 | 0,66% | 225.988,00 |
| 22.11.2024 | 221,12 | 223,52 | 219,24 | 222,56 | 1,02% | 124.610,00 |
| 21.11.2024 | 218,44 | 222,44 | 217,05 | 220,32 | 1,49% | 81.416,00 |
| 20.11.2024 | 217,92 | 218,79 | 213,87 | 217,08 | -0,51% | 74.952,00 |
| 19.11.2024 | 215,53 | 218,44 | 214,36 | 218,19 | 0,12% | 124.811,00 |
| 18.11.2024 | 212,07 | 218,66 | 210,51 | 217,92 | 1,56% | 116.882,00 |
| 15.11.2024 | 219,01 | 219,01 | 213,37 | 214,58 | -1,37% | 157.907,00 |
| 14.11.2024 | 222,48 | 222,77 | 215,92 | 217,57 | -1,65% | 126.923,00 |
| 13.11.2024 | 225,17 | 227,92 | 220,21 | 221,21 | -0,66% | 155.890,00 |
| 12.11.2024 | 224,28 | 226,21 | 221,33 | 222,67 | -1,28% | 106.790,00 |
| 11.11.2024 | 225,34 | 227,25 | 224,20 | 225,56 | 0,84% | 114.543,00 |
| 08.11.2024 | 222,62 | 224,97 | 219,97 | 223,68 | 0,54% | 148.886,00 |
| 07.11.2024 | 227,36 | 227,53 | 222,05 | 222,48 | -1,81% | 187.727,00 |
| 06.11.2024 | 216,00 | 226,95 | 212,66 | 226,58 | 12,96% | 294.781,00 |
| 05.11.2024 | 195,97 | 201,81 | 195,82 | 200,58 | 2,39% | 128.571,00 |
| 04.11.2024 | 193,74 | 198,59 | 193,39 | 195,90 | 1,11% | 104.394,00 |
| 01.11.2024 | 188,18 | 201,50 | 188,08 | 193,74 | 2,73% | 177.820,00 |
| 31.10.2024 | 193,15 | 193,15 | 188,37 | 188,60 | -3,15% | 132.664,00 |
| 30.10.2024 | 194,44 | 197,18 | 194,21 | 194,74 | -0,04% | 110.645,00 |
| 29.10.2024 | 191,52 | 195,56 | 189,41 | 194,81 | 0,74% | 79.365,00 |
| 28.10.2024 | 193,56 | 194,70 | 192,69 | 193,37 | 0,72% | 82.964,00 |
| 25.10.2024 | 192,74 | 194,49 | 191,06 | 191,98 | 0,13% | 95.914,00 |
| 24.10.2024 | 190,18 | 192,84 | 190,00 | 191,74 | 0,37% | 122.263,00 |
| 23.10.2024 | 190,65 | 192,62 | 190,00 | 191,04 | 0,11% | 138.286,00 |
| 22.10.2024 | 194,60 | 194,63 | 190,73 | 190,83 | -2,05% | 98.546,00 |
| 21.10.2024 | 198,71 | 198,71 | 194,63 | 194,82 | -1,46% | 116.187,00 |
| 18.10.2024 | 197,24 | 198,10 | 195,00 | 197,70 | 0,85% | 253.049,00 |
| 17.10.2024 | 198,96 | 198,96 | 195,54 | 196,03 | -1,16% | 133.496,00 |
| 16.10.2024 | 197,20 | 199,84 | 196,00 | 198,33 | 1,02% | 213.124,00 |
| 15.10.2024 | 200,50 | 200,50 | 195,98 | 196,32 | -1,70% | 148.712,00 |
| 14.10.2024 | 200,82 | 201,70 | 199,01 | 199,71 | -0,74% | 131.971,00 |
| 11.10.2024 | 194,87 | 201,63 | 194,87 | 201,20 | 3,25% | 114.375,00 |
| 10.10.2024 | 197,19 | 197,19 | 193,40 | 194,87 | -2,44% | 128.755,00 |
| 09.10.2024 | 200,45 | 201,40 | 196,54 | 199,75 | 0,34% | 76.900,00 |
| 08.10.2024 | 200,85 | 201,26 | 199,05 | 199,07 | -0,03% | 74.023,00 |
| 07.10.2024 | 196,95 | 200,25 | 196,62 | 199,13 | 0,07% | 95.336,00 |
| 04.10.2024 | 199,89 | 200,08 | 196,15 | 198,99 | 1,01% | 137.516,00 |
| 03.10.2024 | 201,88 | 201,88 | 196,68 | 197,00 | -2,74% | 108.621,00 |
| 02.10.2024 | 201,14 | 205,41 | 201,14 | 202,54 | 0,66% | 91.665,00 |
| 01.10.2024 | 201,88 | 202,86 | 198,13 | 201,22 | -0,40% | 105.028,00 |
| 30.09.2024 | 200,95 | 202,38 | 198,04 | 202,02 | 0,61% | 94.232,00 |