211,600€
0,62%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 210,50 | 213,00 | 210,10 | 211,40 | 0,52% | 8,00 |
| 21.11.2024 | 205,50 | 211,90 | 205,20 | 210,30 | 2,19% | - |
| 20.11.2024 | 206,60 | 210,60 | 203,30 | 205,80 | 0,00% | 80,00 |
| 19.11.2024 | 205,80 | 206,60 | 203,20 | 205,80 | 0,05% | 4,00 |
| 18.11.2024 | 203,70 | 206,40 | 198,40 | 205,70 | 0,93% | 111,00 |
| 15.11.2024 | 205,30 | 208,20 | 202,60 | 203,80 | -1,31% | 28,00 |
| 14.11.2024 | 209,40 | 211,00 | 205,00 | 206,50 | -1,24% | 101,00 |
| 13.11.2024 | 209,10 | 215,10 | 208,40 | 209,10 | 0,00% | 40,00 |
| 12.11.2024 | 211,90 | 213,20 | 208,80 | 209,10 | -1,13% | 305,00 |
| 11.11.2024 | 208,90 | 213,70 | 208,90 | 211,50 | 1,59% | 168,00 |
| 08.11.2024 | 206,50 | 209,20 | 202,40 | 208,20 | 1,02% | 199,00 |
| 07.11.2024 | 211,20 | 212,20 | 205,00 | 206,10 | -2,23% | 99,00 |
| 06.11.2024 | 189,55 | 211,40 | 189,55 | 210,80 | 14,88% | 215,00 |
| 05.11.2024 | 180,35 | 184,60 | 179,65 | 183,50 | 1,86% | 30,00 |
| 04.11.2024 | 179,20 | 181,85 | 176,70 | 180,15 | 0,81% | 228,00 |
| 01.11.2024 | 172,00 | 183,25 | 171,90 | 178,70 | 3,09% | 33,00 |
| 31.10.2024 | 178,70 | 179,35 | 173,30 | 173,35 | -3,29% | 61,00 |
| 30.10.2024 | 179,80 | 182,20 | 178,00 | 179,25 | -0,39% | 72,00 |
| 29.10.2024 | 178,65 | 180,90 | 176,40 | 179,95 | 0,70% | 58,00 |
| 28.10.2024 | 178,45 | 180,10 | 177,90 | 178,70 | 0,68% | 53,00 |
| 25.10.2024 | 177,10 | 179,35 | 176,75 | 177,50 | 0,25% | - |
| 24.10.2024 | 176,75 | 178,80 | 175,60 | 177,05 | 0,23% | 71,00 |
| 23.10.2024 | 176,15 | 178,85 | 176,05 | 176,65 | -0,17% | 8,00 |
| 22.10.2024 | 179,75 | 180,10 | 176,90 | 176,95 | -1,86% | 156,00 |
| 21.10.2024 | 181,95 | 183,35 | 180,15 | 180,30 | -0,83% | 35,00 |
| 18.10.2024 | 180,75 | 182,50 | 179,20 | 181,80 | 0,50% | 83,00 |
| 17.10.2024 | 182,55 | 184,25 | 180,65 | 180,90 | -0,36% | 6,00 |
| 16.10.2024 | 180,15 | 184,15 | 179,40 | 181,55 | 0,75% | 11,00 |
| 15.10.2024 | 183,55 | 184,50 | 180,10 | 180,20 | -1,45% | 58,00 |
| 14.10.2024 | 184,05 | 185,00 | 182,70 | 182,85 | -0,60% | 168,00 |
| 11.10.2024 | 178,15 | 184,50 | 177,35 | 183,95 | 3,40% | 163,00 |
| 10.10.2024 | 182,45 | 183,40 | 177,00 | 177,90 | -2,71% | 14,00 |
| 09.10.2024 | 181,20 | 184,30 | 180,15 | 182,85 | 0,74% | 104,00 |
| 08.10.2024 | 181,25 | 183,30 | 180,30 | 181,50 | -0,03% | 51,00 |
| 07.10.2024 | 181,30 | 182,30 | 179,10 | 181,55 | 0,22% | 163,00 |
| 04.10.2024 | 178,75 | 181,95 | 178,30 | 181,15 | 1,37% | 31,00 |
| 03.10.2024 | 183,35 | 183,45 | 178,15 | 178,70 | -2,62% | - |
| 02.10.2024 | 181,40 | 186,50 | 180,40 | 183,50 | 0,82% | 20,00 |
| 01.10.2024 | 181,25 | 183,30 | 178,95 | 182,00 | 0,36% | 5,00 |
| 30.09.2024 | 179,75 | 182,00 | 177,60 | 181,35 | 0,89% | 201,00 |
| 27.09.2024 | 178,65 | 181,40 | 177,85 | 179,75 | 0,70% | 46,00 |
| 26.09.2024 | 179,45 | 182,05 | 178,50 | 178,50 | -0,42% | 66,00 |
| 25.09.2024 | 178,45 | 180,85 | 178,15 | 179,25 | -0,11% | 12,00 |
| 24.09.2024 | 181,55 | 182,65 | 178,25 | 179,45 | -1,21% | 12,00 |
| 23.09.2024 | 182,10 | 184,30 | 181,30 | 181,65 | -0,25% | 261,00 |
| 20.09.2024 | 182,80 | 184,25 | 181,35 | 182,10 | -0,63% | 57,00 |
| 19.09.2024 | 179,95 | 184,15 | 179,30 | 183,25 | 1,69% | 139,00 |
| 18.09.2024 | 176,25 | 182,95 | 175,20 | 180,20 | 2,18% | 60,00 |
| 17.09.2024 | 175,15 | 178,30 | 174,90 | 176,35 | 0,46% | - |
| 16.09.2024 | 177,45 | 178,35 | 174,55 | 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 |