183,460$
-1,55%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 186,75 | 186,75 | 182,63 | 183,33 | -1,62% | 113.561,00 |
| 05.09.2024 | 187,63 | 188,64 | 184,22 | 186,34 | -0,72% | 74.368,00 |
| 04.09.2024 | 186,99 | 188,95 | 186,22 | 187,70 | 0,40% | 56.065,00 |
| 03.09.2024 | 195,83 | 196,09 | 185,68 | 186,95 | -5,29% | 132.755,00 |
| 30.08.2024 | 196,54 | 197,73 | 193,73 | 197,40 | 1,55% | 84.601,00 |
| 29.08.2024 | 194,18 | 197,44 | 192,53 | 194,38 | 1,43% | 83.409,00 |
| 28.08.2024 | 193,38 | 195,03 | 191,34 | 191,64 | -0,68% | 69.581,00 |
| 27.08.2024 | 191,80 | 193,93 | 189,96 | 192,96 | 0,18% | 58.451,00 |
| 26.08.2024 | 195,99 | 196,35 | 192,22 | 192,62 | -0,55% | 79.829,00 |
| 23.08.2024 | 190,38 | 194,25 | 186,92 | 193,68 | 3,05% | 94.708,00 |
| 22.08.2024 | 188,79 | 190,73 | 187,42 | 187,95 | -0,48% | 73.576,00 |
| 21.08.2024 | 188,00 | 189,28 | 185,04 | 188,86 | 1,48% | 61.838,00 |
| 20.08.2024 | 190,00 | 190,00 | 185,72 | 186,11 | -2,56% | 71.445,00 |
| 19.08.2024 | 190,27 | 191,13 | 189,03 | 191,00 | 0,39% | 97.461,00 |
| 16.08.2024 | 191,94 | 192,51 | 189,29 | 190,25 | -0,81% | 84.651,00 |
| 15.08.2024 | 193,91 | 193,91 | 189,75 | 191,80 | 1,94% | 119.394,00 |
| 14.08.2024 | 187,68 | 190,96 | 185,28 | 188,15 | 0,45% | 161.294,00 |
| 13.08.2024 | 185,31 | 187,51 | 182,20 | 187,30 | 2,05% | 101.520,00 |
| 12.08.2024 | 187,08 | 187,08 | 182,39 | 183,53 | -1,56% | 141.983,00 |
| 09.08.2024 | 183,67 | 187,28 | 183,13 | 186,44 | 1,95% | 235.413,00 |
| 08.08.2024 | 175,15 | 183,10 | 175,15 | 182,87 | 5,92% | 170.545,00 |
| 07.08.2024 | 178,57 | 178,74 | 172,23 | 172,65 | -1,34% | 124.455,00 |
| 06.08.2024 | 170,38 | 178,09 | 169,00 | 175,00 | 3,48% | 156.587,00 |
| 05.08.2024 | 165,76 | 171,43 | 160,47 | 169,12 | -2,78% | 239.267,00 |
| 02.08.2024 | 182,91 | 185,71 | 172,57 | 173,95 | -8,33% | 245.858,00 |
| 01.08.2024 | 196,40 | 198,20 | 187,57 | 189,75 | -3,24% | 193.412,00 |
| 31.07.2024 | 197,27 | 200,92 | 195,30 | 196,10 | 0,48% | 179.991,00 |
| 30.07.2024 | 197,90 | 199,61 | 193,96 | 195,16 | 0,03% | 119.001,00 |
| 29.07.2024 | 198,52 | 199,95 | 194,20 | 195,11 | -1,51% | 106.309,00 |
| 26.07.2024 | 198,41 | 200,00 | 196,79 | 198,11 | 1,92% | 113.284,00 |
| 25.07.2024 | 191,12 | 197,43 | 191,12 | 194,38 | 2,09% | 166.644,00 |
| 24.07.2024 | 193,36 | 195,42 | 190,39 | 190,40 | -2,27% | 203.061,00 |
| 23.07.2024 | 189,94 | 196,33 | 189,94 | 194,83 | 2,31% | 170.607,00 |
| 22.07.2024 | 186,38 | 190,96 | 185,44 | 190,43 | 2,69% | 140.473,00 |
| 19.07.2024 | 188,56 | 189,29 | 184,91 | 185,45 | -1,42% | 145.749,00 |
| 18.07.2024 | 190,02 | 192,62 | 187,62 | 188,12 | -1,84% | 223.292,00 |
| 17.07.2024 | 193,66 | 197,26 | 191,62 | 191,65 | -1,72% | 306.690,00 |
| 16.07.2024 | 187,94 | 195,80 | 186,95 | 195,00 | 5,38% | 337.394,00 |
| 15.07.2024 | 182,06 | 185,55 | 179,50 | 185,04 | 3,71% | 164.594,00 |
| 12.07.2024 | 178,72 | 180,49 | 177,10 | 178,42 | 1,37% | 186.428,00 |
| 11.07.2024 | 175,00 | 178,12 | 173,25 | 176,00 | 2,13% | 154.713,00 |
| 10.07.2024 | 171,68 | 172,57 | 170,37 | 172,33 | 1,39% | 81.354,00 |
| 09.07.2024 | 170,00 | 172,00 | 169,23 | 169,96 | -0,28% | 132.800,00 |
| 08.07.2024 | 170,34 | 171,76 | 169,83 | 170,44 | 0,69% | 151.000,00 |
| 05.07.2024 | 169,73 | 169,73 | 167,96 | 169,27 | -0,65% | 96.452,00 |
| 03.07.2024 | 168,97 | 170,71 | 168,08 | 170,37 | 1,17% | 93.286,00 |
| 02.07.2024 | 162,82 | 168,53 | 162,67 | 168,40 | 3,19% | 166.782,00 |
| 01.07.2024 | 169,14 | 169,94 | 162,49 | 163,20 | -2,45% | 173.502,00 |
| 28.06.2024 | 166,91 | 167,86 | 163,72 | 167,30 | 1,39% | 1.063.951,00 |
| 27.06.2024 | 168,05 | 168,05 | 164,45 | 165,00 | -1,46% | 162.939,00 |
| 26.06.2024 | 163,74 | 167,96 | 163,49 | 167,44 | 1,24% | 164.495,00 |
| 25.06.2024 | 165,02 | 166,69 | 162,91 | 165,39 | 0,33% | 165.630,00 |
| 24.06.2024 | 168,50 | 170,00 | 164,57 | 164,85 | -1,88% | 148.987,00 |
| 21.06.2024 | 165,63 | 168,01 | 163,84 | 168,01 | 1,35% | 780.346,00 |
| 20.06.2024 | 163,65 | 166,05 | 162,64 | 165,77 | 0,39% | 181.316,00 |
| 18.06.2024 | 162,30 | 165,55 | 160,56 | 165,13 | 2,05% | 127.795,00 |
| 17.06.2024 | 158,20 | 163,56 | 158,20 | 161,82 | 1,41% | 164.118,00 |
| 14.06.2024 | 161,81 | 161,81 | 157,43 | 159,57 | -3,19% | 122.448,00 |
| 13.06.2024 | 167,56 | 167,85 | 162,68 | 164,83 | -1,93% | 100.220,00 |
| 12.06.2024 | 167,18 | 170,00 | 166,18 | 168,08 | 2,42% | 171.073,00 |
| 11.06.2024 | 163,28 | 164,69 | 162,56 | 164,11 | -0,65% | 126.698,00 |
| 10.06.2024 | 162,64 | 165,71 | 161,99 | 165,19 | 0,48% | 136.464,00 |
| 07.06.2024 | 164,82 | 165,61 | 163,32 | 164,40 | -1,06% | 78.787,00 |
| 06.06.2024 | 169,13 | 170,46 | 165,48 | 166,16 | -1,63% | 98.750,00 |
| 05.06.2024 | 166,10 | 169,33 | 165,59 | 168,91 | 2,72% | 87.100,00 |
| 04.06.2024 | 166,41 | 167,98 | 163,14 | 164,44 | -2,37% | 74.302,00 |
| 03.06.2024 | 171,02 | 171,02 | 166,46 | 168,44 | -0,58% | 115.947,00 |
| 31.05.2024 | 169,09 | 170,67 | 167,91 | 169,43 | 0,15% | 104.741,00 |
| 30.05.2024 | 167,85 | 170,19 | 167,25 | 169,18 | 0,84% | 94.310,00 |
| 29.05.2024 | 168,17 | 169,74 | 167,27 | 167,77 | -1,58% | 70.569,00 |
| 28.05.2024 | 174,86 | 174,86 | 169,30 | 170,47 | -1,96% | 90.357,00 |
| 24.05.2024 | 173,68 | 174,02 | 170,03 | 173,88 | 1,09% | 96.614,00 |
| 23.05.2024 | 174,93 | 177,79 | 171,50 | 172,00 | -2,01% | 105.454,00 |
| 22.05.2024 | 177,80 | 177,80 | 173,82 | 175,53 | -1,72% | 131.264,00 |
| 21.05.2024 | 174,81 | 181,77 | 174,80 | 178,60 | 2,67% | 295.804,00 |
| 20.05.2024 | 170,49 | 174,78 | 170,49 | 173,95 | 2,15% | 130.284,00 |
| 17.05.2024 | 170,82 | 171,44 | 168,61 | 170,29 | 0,21% | 111.881,00 |
| 16.05.2024 | 170,40 | 172,27 | 169,06 | 169,94 | -0,08% | 87.373,00 |
| 15.05.2024 | 168,42 | 171,32 | 167,95 | 170,07 | 1,18% | 99.285,00 |
| 14.05.2024 | 169,52 | 169,52 | 166,29 | 168,08 | -0,83% | 96.665,00 |
| 13.05.2024 | 176,78 | 177,77 | 169,24 | 169,49 | -3,51% | 116.272,00 |
| 10.05.2024 | 172,67 | 176,45 | 171,73 | 175,66 | 1,97% | 217.736,00 |
| 09.05.2024 | 171,86 | 172,28 | 169,77 | 172,26 | 0,36% | 105.840,00 |
| 08.05.2024 | 168,39 | 172,42 | 168,24 | 171,64 | 1,09% | 179.815,00 |
| 07.05.2024 | 166,46 | 172,01 | 166,46 | 169,79 | 1,74% | 201.109,00 |
| 06.05.2024 | 165,27 | 166,89 | 164,41 | 166,88 | 2,16% | 69.943,00 |
| 03.05.2024 | 164,61 | 164,68 | 161,40 | 163,35 | 0,70% | 91.744,00 |
| 02.05.2024 | 160,95 | 162,75 | 160,61 | 162,22 | 1,12% | 68.069,00 |
| 01.05.2024 | 158,46 | 162,86 | 158,46 | 160,43 | 0,85% | 99.044,00 |
| 30.04.2024 | 162,98 | 163,75 | 158,75 | 159,07 | -2,13% | 247.628,00 |
| 29.04.2024 | 167,45 | 167,88 | 160,75 | 162,53 | -3,53% | 128.373,00 |
| 26.04.2024 | 159,15 | 170,15 | 159,15 | 168,47 | 7,22% | 341.000,00 |
| 25.04.2024 | 156,58 | 157,83 | 155,07 | 157,13 | -0,79% | 131.552,00 |
| 24.04.2024 | 159,03 | 160,00 | 156,95 | 158,38 | -0,30% | 87.294,00 |
| 23.04.2024 | 155,32 | 158,90 | 154,75 | 158,86 | 2,61% | 77.136,00 |
| 22.04.2024 | 154,27 | 156,33 | 153,27 | 154,82 | 0,62% | 128.494,00 |
| 19.04.2024 | 152,02 | 155,45 | 152,02 | 153,87 | 0,75% | 107.407,00 |
| 18.04.2024 | 153,99 | 156,56 | 152,42 | 152,72 | -0,88% | 109.058,00 |
| 17.04.2024 | 157,01 | 161,82 | 152,97 | 154,07 | -0,95% | 95.650,00 |
| 16.04.2024 | 155,29 | 156,84 | 154,57 | 155,54 | -0,33% | 92.256,00 |