215,900€
4,20%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 211,90 | 216,60 | 209,40 | 215,50 | 4,01% | 20,00 |
| 22.11.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -1,99% | - |
| 21.11.2024 | 204,40 | 212,30 | 202,60 | 211,40 | 3,73% | - |
| 20.11.2024 | 203,20 | 203,80 | 203,20 | 203,80 | 0,59% | 50,00 |
| 19.11.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,36% | - |
| 18.11.2024 | 200,80 | 205,40 | 200,80 | 205,40 | 1,38% | 13,00 |
| 15.11.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,84% | - |
| 14.11.2024 | 206,40 | 206,40 | 206,40 | 206,40 | 0,00% | - |
| 13.11.2024 | 206,40 | 206,40 | 206,40 | 206,40 | -2,73% | - |
| 12.11.2024 | 208,80 | 212,20 | 208,80 | 212,20 | -0,84% | 7,00 |
| 11.11.2024 | 205,60 | 214,00 | 205,60 | 214,00 | 5,21% | 80,00 |
| 08.11.2024 | 203,20 | 203,40 | 203,20 | 203,40 | -2,12% | 30,00 |
| 07.11.2024 | 207,80 | 207,80 | 207,80 | 207,80 | 11,96% | - |
| 06.11.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 2,71% | - |
| 05.11.2024 | 177,40 | 180,70 | 177,40 | 180,70 | 0,67% | 22,00 |
| 04.11.2024 | 178,90 | 179,50 | 178,90 | 179,50 | 4,97% | 33,00 |
| 01.11.2024 | 171,00 | 171,00 | 171,00 | 171,00 | -2,84% | - |
| 31.10.2024 | 176,00 | 176,00 | 176,00 | 176,00 | -0,85% | - |
| 30.10.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,74% | - |
| 29.10.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 0,46% | - |
| 28.10.2024 | 175,40 | 175,40 | 175,40 | 175,40 | 0,52% | - |
| 25.10.2024 | 174,50 | 174,50 | 174,50 | 174,50 | -0,06% | - |
| 24.10.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 0,40% | - |
| 23.10.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -2,63% | - |
| 22.10.2024 | 180,00 | 180,00 | 178,60 | 178,60 | -0,78% | 5,00 |
| 21.10.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,00% | - |
| 18.10.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,00% | - |
| 17.10.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,00% | - |
| 16.10.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,94% | - |
| 15.10.2024 | 181,60 | 181,70 | 181,60 | 181,70 | 0,22% | - |
| 14.10.2024 | 181,30 | 181,30 | 181,30 | 181,30 | 2,43% | - |
| 11.10.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -1,56% | - |
| 10.10.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -1,32% | - |
| 09.10.2024 | 178,50 | 182,20 | 178,50 | 182,20 | 2,02% | 10,00 |
| 08.10.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 0,06% | - |
| 07.10.2024 | 178,50 | 178,50 | 178,50 | 178,50 | 0,85% | - |
| 04.10.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -2,05% | - |
| 03.10.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -0,71% | - |
| 02.10.2024 | 179,00 | 182,00 | 179,00 | 182,00 | -0,55% | 5,00 |
| 01.10.2024 | 178,60 | 183,00 | 178,60 | 183,00 | 3,33% | 10,00 |
| 30.09.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 0,06% | - |
| 27.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -1,67% | - |
| 26.09.2024 | 177,00 | 180,00 | 177,00 | 180,00 | 1,69% | 25,00 |
| 25.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -2,96% | - |
| 24.09.2024 | 178,90 | 182,40 | 178,90 | 182,40 | -0,87% | 16,00 |
| 23.09.2024 | 179,30 | 184,00 | 179,30 | 184,00 | 2,22% | 100,00 |
| 20.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 1,69% | - |
| 19.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | 2,02% | - |
| 18.09.2024 | 173,50 | 173,50 | 173,50 | 173,50 | 0,99% | - |
| 17.09.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,88% | - |
| 16.09.2024 | 174,70 | 175,10 | 174,60 | 175,10 | 2,16% | 535,00 |
| 13.09.2024 | 171,40 | 171,40 | 171,40 | 171,40 | 2,08% | - |
| 12.09.2024 | 167,90 | 167,90 | 167,90 | 167,90 | 2,07% | - |
| 11.09.2024 | 164,50 | 164,50 | 164,50 | 164,50 | -1,26% | - |
| 10.09.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 1,77% | - |
| 09.09.2024 | 163,70 | 163,70 | 163,70 | 163,70 | -0,79% | - |
| 06.09.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -1,08% | - |
| 05.09.2024 | 166,80 | 166,80 | 166,80 | 166,80 | 0,42% | - |
| 04.09.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -5,46% | - |
| 03.09.2024 | 175,70 | 175,70 | 175,70 | 175,70 | -2,39% | - |
| 02.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 4,05% | 17,00 |
| 30.08.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 2,19% | - |
| 29.08.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -0,76% | - |
| 28.08.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 0,41% | - |
| 27.08.2024 | 169,90 | 169,90 | 169,90 | 169,90 | -0,41% | - |
| 26.08.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 2,34% | - |
| 23.08.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -0,12% | - |
| 22.08.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 1,15% | - |
| 21.08.2024 | 165,00 | 165,00 | 165,00 | 165,00 | -2,88% | - |
| 20.08.2024 | 169,90 | 169,90 | 169,90 | 169,90 | 0,18% | - |
| 19.08.2024 | 169,60 | 169,60 | 169,60 | 169,60 | -1,51% | - |
| 16.08.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -0,58% | - |
| 15.08.2024 | 168,50 | 173,20 | 168,50 | 173,20 | 3,16% | 5,00 |
| 14.08.2024 | 167,90 | 167,90 | 167,90 | 167,90 | 1,51% | - |
| 13.08.2024 | 165,40 | 165,40 | 165,40 | 165,40 | -1,66% | - |
| 12.08.2024 | 168,20 | 168,20 | 168,20 | 168,20 | 2,00% | - |
| 09.08.2024 | 164,90 | 164,90 | 164,90 | 164,90 | 6,18% | - |
| 08.08.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,96% | - |
| 07.08.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 3,33% | - |
| 06.08.2024 | 153,30 | 153,30 | 153,30 | 153,30 | 3,16% | - |
| 05.08.2024 | 151,20 | 151,20 | 148,60 | 148,60 | -12,69% | 15,00 |
| 02.08.2024 | 170,20 | 170,20 | 170,20 | 170,20 | -4,92% | - |
| 01.08.2024 | 179,00 | 179,00 | 179,00 | 179,00 | -0,06% | - |
| 31.07.2024 | 178,20 | 179,10 | 178,20 | 179,10 | 0,84% | - |
| 30.07.2024 | 177,60 | 177,60 | 177,60 | 177,60 | -3,11% | - |
| 29.07.2024 | 180,10 | 183,30 | 180,10 | 183,30 | 3,68% | 14,00 |
| 26.07.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 2,08% | - |
| 25.07.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -1,76% | - |
| 24.07.2024 | 176,30 | 176,30 | 176,30 | 176,30 | -2,54% | - |
| 23.07.2024 | 172,10 | 180,90 | 172,10 | 180,90 | 6,79% | 20,00 |
| 22.07.2024 | 168,00 | 169,40 | 168,00 | 169,40 | -0,29% | - |
| 19.07.2024 | 169,90 | 169,90 | 169,90 | 169,90 | -1,74% | - |
| 18.07.2024 | 172,90 | 172,90 | 172,90 | 172,90 | -1,76% | - |
| 17.07.2024 | 175,80 | 176,00 | 175,80 | 176,00 | 2,09% | 30,00 |
| 16.07.2024 | 167,50 | 172,40 | 167,50 | 172,40 | 6,68% | 6,00 |
| 15.07.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 1,32% | - |
| 12.07.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 2,11% | - |
| 11.07.2024 | 156,60 | 156,60 | 156,20 | 156,20 | 0,97% | 20,00 |
| 10.07.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -0,32% | - |
| 09.07.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,84% | - |