157,000€
2,98%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 152,10 | 157,30 | 151,10 | 157,05 | 3,02% | 37,00 |
| 25.06.2025 | 153,30 | 154,20 | 152,25 | 152,45 | -0,59% | - |
| 24.06.2025 | 154,20 | 154,40 | 151,85 | 153,35 | -0,20% | - |
| 23.06.2025 | 151,10 | 154,35 | 151,05 | 153,65 | 1,59% | 120,00 |
| 20.06.2025 | 150,45 | 153,35 | 149,65 | 151,25 | 0,90% | - |
| 19.06.2025 | 151,50 | 151,50 | 149,90 | 149,90 | -1,09% | - |
| 18.06.2025 | 152,75 | 155,50 | 151,10 | 151,55 | -0,88% | 20,00 |
| 17.06.2025 | 150,25 | 153,15 | 148,70 | 152,90 | 1,59% | - |
| 16.06.2025 | 157,30 | 157,85 | 148,85 | 150,50 | -4,11% | 189,00 |
| 13.06.2025 | 154,50 | 159,15 | 153,60 | 156,95 | 0,77% | 120,00 |
| 12.06.2025 | 154,35 | 156,40 | 151,20 | 155,75 | 0,00% | 130,00 |
| 11.06.2025 | 158,10 | 158,95 | 155,60 | 155,75 | -1,70% | 10,00 |
| 10.06.2025 | 162,00 | 162,85 | 157,60 | 158,45 | -2,55% | 64,00 |
| 09.06.2025 | 162,30 | 164,35 | 161,85 | 162,60 | -0,43% | 43,00 |
| 06.06.2025 | 162,40 | 164,95 | 160,80 | 163,30 | 0,83% | 100,00 |
| 05.06.2025 | 161,20 | 164,00 | 158,80 | 161,95 | 0,34% | 160,00 |
| 04.06.2025 | 161,80 | 162,65 | 160,50 | 161,40 | -0,31% | 39,00 |
| 03.06.2025 | 158,55 | 162,45 | 157,50 | 161,90 | 1,92% | 87,00 |
| 02.06.2025 | 162,15 | 162,70 | 158,65 | 158,85 | -2,90% | 240,00 |
| 30.05.2025 | 163,50 | 165,00 | 161,05 | 163,60 | 0,62% | 4,00 |
| 29.05.2025 | 165,10 | 165,10 | 160,15 | 162,60 | 0,25% | 4,00 |
| 28.05.2025 | 164,75 | 165,85 | 162,20 | 162,20 | -1,52% | 35,00 |
| 27.05.2025 | 159,90 | 164,80 | 159,70 | 164,70 | 2,91% | 56,00 |
| 26.05.2025 | 159,10 | 160,25 | 159,00 | 160,05 | 0,88% | 1,00 |
| 23.05.2025 | 159,50 | 160,50 | 155,90 | 158,65 | -1,00% | 54,00 |
| 22.05.2025 | 161,00 | 161,60 | 159,05 | 160,25 | -0,37% | 55,00 |
| 21.05.2025 | 164,55 | 164,90 | 160,30 | 160,85 | -3,01% | 38,00 |
| 20.05.2025 | 167,40 | 170,45 | 165,45 | 165,85 | -1,10% | 216,00 |
| 19.05.2025 | 165,45 | 168,55 | 162,40 | 167,70 | 1,42% | 299,00 |
| 16.05.2025 | 164,00 | 166,70 | 162,35 | 165,35 | 0,39% | 79,00 |
| 15.05.2025 | 162,00 | 165,45 | 161,40 | 164,70 | 0,83% | 5,00 |
| 14.05.2025 | 166,15 | 167,00 | 163,10 | 163,35 | -1,39% | 157,00 |
| 13.05.2025 | 165,55 | 168,60 | 164,65 | 165,65 | -0,51% | 12,00 |
| 12.05.2025 | 161,35 | 168,20 | 161,25 | 166,50 | 4,59% | 150,00 |
| 09.05.2025 | 161,05 | 162,60 | 157,60 | 159,20 | -1,61% | 26,00 |
| 08.05.2025 | 157,85 | 163,20 | 157,40 | 161,80 | 2,89% | 175,00 |
| 07.05.2025 | 156,55 | 158,10 | 154,90 | 157,25 | 0,58% | 258,00 |
| 06.05.2025 | 156,40 | 156,70 | 152,45 | 156,35 | -0,26% | 144,00 |
| 05.05.2025 | 155,20 | 158,10 | 153,70 | 156,75 | 0,10% | 293,00 |
| 02.05.2025 | 149,60 | 157,50 | 148,60 | 156,60 | 6,10% | 87,00 |
| 30.04.2025 | 145,85 | 147,90 | 143,60 | 147,60 | 0,31% | 135,00 |
| 29.04.2025 | 144,75 | 148,40 | 144,25 | 147,15 | 1,76% | 42,00 |
| 28.04.2025 | 147,50 | 150,20 | 142,95 | 144,60 | -2,46% | 69,00 |
| 25.04.2025 | 149,05 | 154,30 | 145,05 | 148,25 | 0,07% | 216,00 |
| 24.04.2025 | 146,05 | 150,10 | 145,00 | 148,15 | 0,82% | 263,00 |
| 23.04.2025 | 144,85 | 151,70 | 144,45 | 146,95 | 2,98% | 248,00 |
| 22.04.2025 | 140,60 | 143,40 | 139,30 | 142,70 | -1,52% | 272,00 |
| 17.04.2025 | 144,90 | 146,40 | 142,35 | 144,90 | 0,84% | 291,00 |
| 16.04.2025 | 143,65 | 145,70 | 141,00 | 143,70 | -1,41% | - |
| 15.04.2025 | 145,15 | 148,30 | 143,50 | 145,75 | 0,03% | 157,00 |
| 14.04.2025 | 144,95 | 147,50 | 142,15 | 145,70 | 0,34% | 2,00 |
| 11.04.2025 | 143,05 | 146,15 | 138,45 | 145,20 | 1,68% | - |
| 10.04.2025 | 154,55 | 155,05 | 137,90 | 142,80 | -7,87% | 12,00 |
| 09.04.2025 | 133,90 | 156,20 | 132,85 | 155,00 | 13,39% | 20,00 |
| 08.04.2025 | 142,70 | 146,85 | 135,10 | 136,70 | -2,95% | 112,00 |
| 07.04.2025 | 134,65 | 143,15 | 130,05 | 140,85 | 0,86% | 301,00 |
| 04.04.2025 | 145,75 | 146,50 | 136,75 | 139,65 | -5,10% | 460,00 |
| 03.04.2025 | 156,85 | 157,35 | 146,15 | 147,15 | -9,00% | - |
| 02.04.2025 | 162,40 | 163,55 | 159,30 | 161,70 | -0,68% | 49,00 |
| 01.04.2025 | 159,80 | 163,55 | 157,50 | 162,80 | 1,62% | 18,00 |
| 31.03.2025 | 158,35 | 160,60 | 153,75 | 160,20 | 1,01% | 20,00 |
| 28.03.2025 | 162,00 | 162,80 | 156,20 | 158,60 | -2,19% | 59,00 |
| 27.03.2025 | 165,90 | 166,15 | 161,25 | 162,15 | -2,17% | 26,00 |
| 26.03.2025 | 167,85 | 170,40 | 163,80 | 165,75 | -1,25% | 69,00 |
| 25.03.2025 | 167,65 | 169,80 | 165,50 | 167,85 | 0,12% | 172,00 |
| 24.03.2025 | 162,80 | 167,95 | 162,00 | 167,65 | 3,65% | 67,00 |
| 21.03.2025 | 161,60 | 162,15 | 158,95 | 161,75 | 0,09% | 10,00 |
| 20.03.2025 | 162,55 | 163,40 | 159,80 | 161,60 | -0,15% | 179,00 |
| 19.03.2025 | 160,70 | 163,40 | 160,15 | 161,85 | 1,00% | 86,00 |
| 18.03.2025 | 161,15 | 162,00 | 158,95 | 160,25 | -0,71% | 264,00 |
| 17.03.2025 | 161,90 | 163,20 | 160,05 | 161,40 | -0,86% | 205,00 |
| 14.03.2025 | 159,25 | 162,90 | 158,05 | 162,80 | 2,84% | 25,00 |
| 13.03.2025 | 159,35 | 160,80 | 156,40 | 158,30 | -0,60% | 44,00 |
| 12.03.2025 | 158,85 | 160,60 | 157,10 | 159,25 | 0,60% | 155,00 |
| 11.03.2025 | 157,05 | 159,75 | 154,80 | 158,30 | 0,60% | - |
| 10.03.2025 | 156,30 | 158,70 | 153,65 | 157,35 | 0,67% | 210,00 |
| 07.03.2025 | 153,70 | 156,65 | 151,00 | 156,30 | 1,39% | 66,00 |
| 06.03.2025 | 153,45 | 156,30 | 149,40 | 154,15 | 0,13% | 383,00 |
| 05.03.2025 | 153,55 | 154,50 | 150,80 | 153,95 | 0,52% | 208,00 |
| 04.03.2025 | 159,35 | 159,35 | 152,20 | 153,15 | -3,59% | 650,00 |
| 03.03.2025 | 163,95 | 165,50 | 158,50 | 158,85 | -3,17% | 234,00 |
| 28.02.2025 | 161,30 | 164,40 | 160,70 | 164,05 | 1,93% | 55,00 |
| 27.02.2025 | 162,25 | 164,20 | 160,00 | 160,95 | -0,46% | 125,00 |
| 26.02.2025 | 161,15 | 162,45 | 160,10 | 161,70 | 1,19% | 228,00 |
| 25.02.2025 | 160,25 | 163,40 | 158,50 | 159,80 | -0,12% | 287,00 |
| 24.02.2025 | 163,40 | 166,50 | 159,60 | 160,00 | -2,68% | 1.174,00 |
| 21.02.2025 | 171,30 | 172,65 | 164,40 | 164,40 | -3,83% | 304,00 |
| 20.02.2025 | 175,65 | 175,75 | 169,25 | 170,95 | -2,84% | 156,00 |
| 19.02.2025 | 175,00 | 176,35 | 171,85 | 175,95 | 0,66% | 227,00 |
| 18.02.2025 | 174,10 | 176,40 | 173,00 | 174,80 | 0,11% | 185,00 |
| 17.02.2025 | 173,40 | 175,80 | 172,70 | 174,60 | 0,84% | 199,00 |
| 14.02.2025 | 180,60 | 180,70 | 172,55 | 173,15 | -3,83% | 150,00 |
| 13.02.2025 | 180,55 | 184,10 | 179,00 | 180,05 | -0,47% | 61,00 |
| 12.02.2025 | 184,45 | 185,50 | 180,45 | 180,90 | -2,03% | 428,00 |
| 11.02.2025 | 184,80 | 185,40 | 182,75 | 184,65 | 0,05% | 237,00 |
| 10.02.2025 | 184,05 | 188,00 | 183,20 | 184,55 | 0,71% | 660,00 |
| 07.02.2025 | 188,40 | 190,05 | 180,25 | 183,25 | -1,45% | 316,00 |
| 06.02.2025 | 186,35 | 189,00 | 184,05 | 185,95 | 0,19% | 389,00 |
| 05.02.2025 | 177,35 | 185,80 | 176,60 | 185,60 | 4,39% | 211,00 |
| 04.02.2025 | 175,65 | 178,10 | 174,00 | 177,80 | 0,99% | 260,00 |