207,873$
-0,03%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 205,47 | 209,17 | 204,52 | 207,93 | 0,13% | 87.516,00 |
| 30.09.2025 | 202,28 | 207,96 | 201,63 | 207,67 | 3,12% | 115.979,00 |
| 29.09.2025 | 205,43 | 205,73 | 197,97 | 201,39 | -1,59% | 169.061,00 |
| 26.09.2025 | 206,07 | 209,05 | 203,77 | 204,64 | -0,38% | 114.716,00 |
| 25.09.2025 | 200,00 | 205,91 | 200,00 | 205,42 | 1,85% | 124.094,00 |
| 24.09.2025 | 200,98 | 202,38 | 200,18 | 201,69 | 0,17% | 128.312,00 |
| 23.09.2025 | 201,11 | 202,63 | 199,06 | 201,34 | 0,61% | 114.884,00 |
| 22.09.2025 | 197,38 | 200,88 | 195,52 | 200,11 | 1,90% | 132.623,00 |
| 19.09.2025 | 201,04 | 201,04 | 196,07 | 196,38 | -1,68% | 505.982,00 |
| 18.09.2025 | 196,13 | 200,24 | 194,93 | 199,74 | 2,02% | 122.970,00 |
| 17.09.2025 | 198,32 | 199,80 | 194,44 | 195,78 | -1,55% | 164.294,00 |
| 16.09.2025 | 198,44 | 201,74 | 197,65 | 198,87 | 0,91% | 154.944,00 |
| 15.09.2025 | 198,81 | 200,51 | 196,88 | 197,08 | -0,49% | 145.944,00 |
| 12.09.2025 | 199,59 | 200,96 | 196,87 | 198,05 | -1,68% | 102.818,00 |
| 11.09.2025 | 196,85 | 202,19 | 196,50 | 201,43 | 2,32% | 147.961,00 |
| 10.09.2025 | 192,17 | 196,87 | 192,17 | 196,87 | 2,72% | 123.941,00 |
| 09.09.2025 | 193,98 | 193,98 | 190,90 | 191,66 | -1,33% | 92.035,00 |
| 08.09.2025 | 192,78 | 195,88 | 192,78 | 194,25 | -0,33% | 72.647,00 |
| 05.09.2025 | 196,26 | 197,50 | 192,68 | 194,90 | -0,79% | 79.687,00 |
| 04.09.2025 | 193,61 | 196,46 | 193,00 | 196,46 | 1,94% | 90.956,00 |
| 03.09.2025 | 193,70 | 196,08 | 192,27 | 192,73 | -1,69% | 90.243,00 |
| 02.09.2025 | 193,71 | 196,78 | 191,96 | 196,05 | 0,10% | 83.203,00 |
| 29.08.2025 | 198,88 | 199,46 | 194,85 | 195,85 | -1,40% | 81.368,00 |
| 28.08.2025 | 198,00 | 199,29 | 196,30 | 198,64 | 0,25% | 119.128,00 |
| 27.08.2025 | 200,13 | 201,00 | 198,15 | 198,15 | -0,48% | 163.945,00 |
| 26.08.2025 | 198,21 | 200,07 | 197,51 | 199,11 | 0,96% | 215.943,00 |
| 25.08.2025 | 198,82 | 199,46 | 195,11 | 197,22 | -0,17% | 136.640,00 |
| 22.08.2025 | 194,22 | 199,94 | 193,21 | 197,56 | 2,53% | 132.350,00 |
| 21.08.2025 | 190,90 | 193,96 | 190,39 | 192,69 | 0,78% | 100.466,00 |
| 20.08.2025 | 191,42 | 192,35 | 190,10 | 191,20 | -0,03% | 154.029,00 |
| 19.08.2025 | 192,32 | 192,92 | 189,93 | 191,26 | -0,46% | 96.096,00 |
| 18.08.2025 | 191,87 | 192,76 | 190,25 | 192,14 | 0,89% | 102.151,00 |
| 15.08.2025 | 191,09 | 191,66 | 187,80 | 190,45 | -0,20% | 165.394,00 |
| 14.08.2025 | 192,50 | 194,41 | 190,33 | 190,83 | -1,93% | 98.433,00 |
| 13.08.2025 | 195,01 | 195,25 | 192,10 | 194,58 | 0,15% | 156.815,00 |
| 12.08.2025 | 189,74 | 195,15 | 188,01 | 194,29 | 3,53% | 174.375,00 |
| 11.08.2025 | 190,30 | 190,44 | 187,66 | 187,66 | -0,98% | 121.284,00 |
| 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 |