164,450€
-3,80%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 174,80 | 177,55 | 174,00 | 176,05 | 0,74% | 67,00 |
| 31.01.2025 | 180,85 | 181,70 | 174,05 | 174,75 | -2,73% | 100,00 |
| 30.01.2025 | 178,40 | 181,80 | 177,05 | 179,65 | 0,67% | 105,00 |
| 29.01.2025 | 173,60 | 179,45 | 173,55 | 178,45 | 3,15% | 235,00 |
| 28.01.2025 | 168,30 | 173,25 | 167,50 | 173,00 | 2,55% | 512,00 |
| 27.01.2025 | 184,65 | 184,80 | 167,25 | 168,70 | -9,25% | 335,00 |
| 24.01.2025 | 200,50 | 204,10 | 178,30 | 185,90 | -7,74% | 654,00 |
| 23.01.2025 | 203,20 | 204,10 | 201,00 | 201,50 | -0,44% | 13,00 |
| 22.01.2025 | 203,80 | 204,80 | 200,50 | 202,40 | -0,74% | 151,00 |
| 21.01.2025 | 201,60 | 206,00 | 201,20 | 203,90 | 1,49% | 87,00 |
| 20.01.2025 | 202,40 | 203,20 | 200,65 | 200,90 | -1,03% | 37,00 |
| 17.01.2025 | 200,65 | 203,00 | 200,00 | 203,00 | 1,40% | 61,00 |
| 16.01.2025 | 200,10 | 202,10 | 199,15 | 200,20 | 0,20% | 104,00 |
| 15.01.2025 | 199,05 | 201,90 | 198,65 | 199,80 | 0,63% | 154,00 |
| 14.01.2025 | 196,30 | 199,85 | 194,90 | 198,55 | 0,91% | 98,00 |
| 13.01.2025 | 195,05 | 197,05 | 193,85 | 196,75 | 0,90% | 62,00 |
| 10.01.2025 | 196,80 | 197,10 | 193,75 | 195,00 | -0,79% | 17,00 |
| 09.01.2025 | 196,60 | 197,70 | 196,15 | 196,55 | 0,15% | 62,00 |
| 08.01.2025 | 193,80 | 196,65 | 192,95 | 196,25 | 1,37% | 26,00 |
| 07.01.2025 | 192,45 | 194,05 | 190,30 | 193,60 | 0,55% | 9,00 |
| 06.01.2025 | 195,00 | 195,90 | 192,45 | 192,55 | -1,18% | 61,00 |
| 03.01.2025 | 192,95 | 195,70 | 191,70 | 194,85 | 1,17% | 28,00 |
| 02.01.2025 | 190,30 | 194,45 | 190,00 | 192,60 | 3,41% | 85,00 |
| 30.12.2024 | 187,60 | 188,80 | 186,00 | 186,25 | -0,93% | 88,00 |
| 27.12.2024 | 190,50 | 191,10 | 185,75 | 188,00 | 1,16% | 75,00 |
| 23.12.2024 | 184,35 | 186,30 | 183,05 | 185,85 | 1,31% | 1,00 |
| 20.12.2024 | 184,35 | 186,15 | 181,70 | 183,45 | -0,57% | 10,00 |
| 19.12.2024 | 181,55 | 187,10 | 180,70 | 184,50 | 1,43% | 95,00 |
| 18.12.2024 | 189,15 | 192,80 | 181,05 | 181,90 | -3,76% | 147,00 |
| 17.12.2024 | 193,10 | 194,30 | 188,90 | 189,00 | -2,12% | 201,00 |
| 16.12.2024 | 192,55 | 195,55 | 191,90 | 193,10 | 0,10% | 252,00 |
| 13.12.2024 | 196,10 | 197,15 | 192,25 | 192,90 | -1,61% | 132,00 |
| 12.12.2024 | 201,10 | 202,10 | 195,85 | 196,05 | -2,27% | 105,00 |
| 11.12.2024 | 199,25 | 205,00 | 198,50 | 200,60 | 0,73% | 96,00 |
| 10.12.2024 | 199,05 | 201,00 | 197,60 | 199,15 | 0,18% | 105,00 |
| 09.12.2024 | 203,50 | 204,20 | 198,20 | 198,80 | -2,36% | 184,00 |
| 06.12.2024 | 203,90 | 206,00 | 202,20 | 203,60 | -0,15% | 19,00 |
| 05.12.2024 | 208,10 | 208,10 | 203,70 | 203,90 | -2,11% | 12,00 |
| 04.12.2024 | 207,70 | 211,00 | 206,20 | 208,30 | 0,34% | 60,00 |
| 03.12.2024 | 211,30 | 213,40 | 207,40 | 207,60 | -1,75% | 119,00 |
| 02.12.2024 | 211,10 | 213,80 | 208,70 | 211,30 | 0,43% | 78,00 |
| 29.11.2024 | 208,50 | 213,20 | 207,10 | 210,40 | 0,67% | 70,00 |
| 28.11.2024 | 208,80 | 209,10 | 208,50 | 209,00 | 0,34% | - |
| 27.11.2024 | 213,90 | 215,10 | 207,20 | 208,30 | -2,44% | 80,00 |
| 26.11.2024 | 214,00 | 216,20 | 211,60 | 213,50 | -0,05% | 161,00 |
| 25.11.2024 | 213,60 | 216,50 | 212,70 | 213,60 | -0,09% | 141,00 |
| 22.11.2024 | 210,50 | 214,90 | 210,10 | 213,80 | 1,66% | 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 |