175,500€
-1,18%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 177,45 | 178,35 | 175,10 | 175,55 | -1,15% | 68,00 |
| 13.09.2024 | 173,90 | 179,85 | 173,80 | 177,60 | 1,92% | 30,00 |
| 12.09.2024 | 170,80 | 174,80 | 170,20 | 174,25 | 2,17% | 31,00 |
| 11.09.2024 | 166,60 | 171,05 | 163,75 | 170,55 | 1,67% | 52,00 |
| 10.09.2024 | 168,90 | 172,50 | 166,45 | 167,75 | -0,77% | 187,00 |
| 09.09.2024 | 165,95 | 169,30 | 165,20 | 169,05 | 2,27% | 109,00 |
| 06.09.2024 | 167,70 | 170,00 | 164,75 | 165,30 | -1,34% | 101,00 |
| 05.09.2024 | 169,90 | 170,00 | 166,20 | 167,55 | -1,09% | 228,00 |
| 04.09.2024 | 168,40 | 170,25 | 168,20 | 169,40 | 0,41% | 156,00 |
| 03.09.2024 | 178,25 | 178,45 | 168,15 | 168,70 | -5,44% | 235,00 |
| 02.09.2024 | 178,60 | 178,90 | 177,85 | 178,40 | -0,20% | 12,00 |
| 30.08.2024 | 175,65 | 178,90 | 174,90 | 178,75 | 1,71% | 83,00 |
| 29.08.2024 | 172,55 | 178,15 | 172,50 | 175,75 | 1,74% | 166,00 |
| 28.08.2024 | 173,15 | 175,40 | 168,00 | 172,75 | 0,00% | 587,00 |
| 27.08.2024 | 172,45 | 173,55 | 171,10 | 172,75 | 0,12% | - |
| 26.08.2024 | 173,15 | 175,90 | 172,25 | 172,55 | -0,38% | 9,00 |
| 23.08.2024 | 169,25 | 173,95 | 169,20 | 173,20 | 2,36% | 24,00 |
| 22.08.2024 | 169,50 | 171,60 | 168,60 | 169,20 | -0,09% | 15,00 |
| 21.08.2024 | 168,00 | 169,65 | 166,80 | 169,35 | 1,20% | - |
| 20.08.2024 | 172,45 | 175,30 | 167,10 | 167,35 | -2,84% | 255,00 |
| 19.08.2024 | 172,20 | 173,50 | 170,95 | 172,25 | -0,06% | 7,00 |
| 16.08.2024 | 174,70 | 175,65 | 172,30 | 172,35 | -1,35% | 52,00 |
| 15.08.2024 | 171,30 | 176,00 | 170,50 | 174,70 | 2,46% | 47,00 |
| 14.08.2024 | 170,50 | 171,75 | 168,00 | 170,50 | 0,24% | 40,00 |
| 13.08.2024 | 168,10 | 170,50 | 166,25 | 170,10 | 1,61% | 175,00 |
| 12.08.2024 | 170,80 | 171,70 | 166,80 | 167,40 | -2,31% | 94,00 |
| 09.08.2024 | 167,50 | 171,50 | 167,30 | 171,35 | 2,30% | 99,00 |
| 08.08.2024 | 157,70 | 167,65 | 156,60 | 167,50 | 5,68% | 65,00 |
| 07.08.2024 | 161,45 | 163,85 | 157,85 | 158,50 | -1,03% | 177,00 |
| 06.08.2024 | 155,20 | 162,95 | 154,60 | 160,15 | 3,49% | 190,00 |
| 05.08.2024 | 157,65 | 158,05 | 146,45 | 154,75 | -2,76% | 784,00 |
| 02.08.2024 | 174,65 | 174,75 | 157,65 | 159,15 | -9,26% | 524,00 |
| 01.08.2024 | 181,55 | 184,10 | 173,90 | 175,40 | -3,20% | 77,00 |
| 31.07.2024 | 180,35 | 185,70 | 179,85 | 181,20 | 0,28% | 146,00 |
| 30.07.2024 | 180,35 | 184,55 | 179,50 | 180,70 | 0,06% | 122,00 |
| 29.07.2024 | 183,15 | 184,55 | 179,60 | 180,60 | -0,91% | - |
| 26.07.2024 | 179,55 | 184,20 | 179,00 | 182,25 | 1,36% | 186,00 |
| 25.07.2024 | 175,90 | 181,80 | 174,35 | 179,80 | 2,01% | 219,00 |
| 24.07.2024 | 182,05 | 184,00 | 175,80 | 176,25 | -2,06% | 35,00 |
| 23.07.2024 | 174,70 | 181,05 | 174,50 | 179,95 | 2,74% | 160,00 |
| 22.07.2024 | 170,40 | 175,45 | 169,80 | 175,15 | 2,46% | 33,00 |
| 19.07.2024 | 172,90 | 173,55 | 168,90 | 170,95 | -1,01% | 177,00 |
| 18.07.2024 | 174,70 | 176,65 | 172,20 | 172,70 | -1,57% | 60,00 |
| 17.07.2024 | 178,75 | 180,15 | 175,45 | 175,45 | -1,90% | 42,00 |
| 16.07.2024 | 170,10 | 179,75 | 169,50 | 178,85 | 5,21% | 274,00 |
| 15.07.2024 | 164,15 | 170,30 | 163,50 | 170,00 | 3,75% | 212,00 |
| 12.07.2024 | 162,20 | 165,65 | 161,55 | 163,85 | 1,11% | 100,00 |
| 11.07.2024 | 159,05 | 164,05 | 158,00 | 162,05 | 1,73% | 142,00 |
| 10.07.2024 | 157,00 | 159,40 | 156,90 | 159,30 | 1,21% | 39,00 |
| 09.07.2024 | 157,65 | 158,95 | 156,70 | 157,40 | -0,19% | 105,00 |
| 08.07.2024 | 156,00 | 158,60 | 155,95 | 157,70 | 1,15% | 3,00 |
| 05.07.2024 | 157,50 | 157,50 | 155,05 | 155,90 | -0,98% | - |
| 04.07.2024 | 157,75 | 158,60 | 157,45 | 157,45 | -0,19% | 6,00 |
| 03.07.2024 | 156,70 | 157,95 | 155,70 | 157,75 | 0,57% | 100,00 |
| 02.07.2024 | 152,00 | 156,85 | 151,00 | 156,85 | 3,57% | 26,00 |
| 01.07.2024 | 155,85 | 157,90 | 151,40 | 151,45 | -2,89% | 413,00 |
| 28.06.2024 | 154,20 | 157,20 | 152,90 | 155,95 | 1,17% | - |
| 27.06.2024 | 156,35 | 157,15 | 153,70 | 154,15 | -1,88% | 15,00 |
| 26.06.2024 | 154,50 | 157,10 | 152,85 | 157,10 | 1,78% | 8,00 |
| 25.06.2024 | 153,75 | 155,85 | 152,20 | 154,35 | 0,49% | 2,00 |
| 24.06.2024 | 156,95 | 158,00 | 153,35 | 153,60 | -1,73% | 33,00 |
| 21.06.2024 | 154,70 | 156,30 | 153,35 | 156,30 | 1,13% | 7,00 |
| 20.06.2024 | 153,75 | 154,80 | 152,10 | 154,55 | 0,75% | 90,00 |
| 19.06.2024 | 153,70 | 154,10 | 152,70 | 153,40 | -0,26% | 25,00 |
| 18.06.2024 | 151,10 | 154,30 | 149,70 | 153,80 | 1,99% | 51,00 |
| 17.06.2024 | 149,10 | 152,55 | 148,05 | 150,80 | 1,31% | 53,00 |
| 14.06.2024 | 153,55 | 155,70 | 147,90 | 148,85 | -2,90% | 378,00 |
| 13.06.2024 | 155,40 | 155,75 | 151,60 | 153,30 | -1,76% | 116,00 |
| 12.06.2024 | 152,90 | 157,05 | 151,50 | 156,05 | 2,40% | 60,00 |
| 11.06.2024 | 153,25 | 154,00 | 150,70 | 152,40 | -0,72% | 71,00 |
| 10.06.2024 | 152,90 | 154,05 | 150,90 | 153,50 | 0,99% | 168,00 |
| 07.06.2024 | 152,80 | 154,05 | 151,15 | 152,00 | -0,36% | 50,00 |
| 06.06.2024 | 155,10 | 156,10 | 151,85 | 152,55 | -1,87% | 104,00 |
| 05.06.2024 | 151,55 | 155,70 | 151,30 | 155,45 | 2,95% | 208,00 |
| 04.06.2024 | 154,40 | 154,90 | 149,40 | 151,00 | -2,42% | 95,00 |
| 03.06.2024 | 156,55 | 157,30 | 153,15 | 154,75 | -0,74% | 156,00 |
| 31.05.2024 | 156,30 | 156,45 | 154,65 | 155,90 | -0,06% | 30,00 |
| 30.05.2024 | 154,10 | 157,10 | 153,60 | 156,00 | 0,58% | 35,00 |
| 29.05.2024 | 156,55 | 157,20 | 154,60 | 155,10 | -0,99% | 90,00 |
| 28.05.2024 | 160,50 | 161,40 | 156,25 | 156,65 | -2,61% | 635,00 |
| 27.05.2024 | 160,25 | 161,40 | 159,40 | 160,85 | 0,50% | 69,00 |
| 24.05.2024 | 159,55 | 160,70 | 157,50 | 160,05 | 0,72% | 15,00 |
| 23.05.2024 | 162,30 | 166,00 | 158,80 | 158,90 | -1,67% | 255,00 |
| 22.05.2024 | 164,55 | 165,20 | 160,60 | 161,60 | -1,82% | 52,00 |
| 21.05.2024 | 159,10 | 167,40 | 159,10 | 164,60 | 2,78% | 92,00 |
| 20.05.2024 | 156,65 | 160,65 | 156,55 | 160,15 | 2,36% | - |
| 17.05.2024 | 156,45 | 159,40 | 155,10 | 156,45 | -0,16% | 20,00 |
| 16.05.2024 | 156,35 | 158,25 | 155,65 | 156,70 | 0,06% | 22,00 |
| 15.05.2024 | 155,35 | 157,50 | 154,50 | 156,60 | 0,58% | 10,00 |
| 14.05.2024 | 157,15 | 158,00 | 153,80 | 155,70 | -0,89% | 22,00 |
| 13.05.2024 | 163,15 | 163,90 | 157,00 | 157,10 | -3,65% | 65,00 |
| 10.05.2024 | 160,45 | 163,70 | 159,40 | 163,05 | 2,13% | 20,00 |
| 09.05.2024 | 159,35 | 160,10 | 157,50 | 159,65 | 0,13% | 32,00 |
| 08.05.2024 | 158,05 | 160,40 | 156,45 | 159,45 | 1,17% | 70,00 |
| 07.05.2024 | 155,00 | 159,85 | 154,60 | 157,60 | 1,97% | 171,00 |
| 06.05.2024 | 151,90 | 154,85 | 151,80 | 154,55 | 1,88% | 78,00 |
| 03.05.2024 | 152,00 | 152,85 | 150,30 | 151,70 | 0,40% | 108,00 |
| 02.05.2024 | 149,70 | 152,20 | 149,40 | 151,10 | 1,21% | 62,00 |
| 30.04.2024 | 151,75 | 153,20 | 148,85 | 149,30 | -1,48% | 430,00 |
| 29.04.2024 | 158,55 | 162,05 | 150,15 | 151,55 | -3,62% | 669,00 |