337,370$
-0,84%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 336,21 | 339,99 | 333,13 | 337,43 | -0,82% | 231,00 |
| 26.02.2026 | 346,60 | 346,80 | 330,35 | 340,22 | -1,69% | 228.531,00 |
| 25.02.2026 | 350,11 | 350,56 | 339,26 | 346,08 | -1,01% | 231,00 |
| 24.02.2026 | 343,77 | 349,93 | 343,00 | 349,60 | 1,41% | 231,00 |
| 23.02.2026 | 342,41 | 347,33 | 341,58 | 344,75 | -0,10% | 231,00 |
| 20.02.2026 | 338,60 | 345,92 | 337,82 | 345,08 | 1,86% | 249.883,00 |
| 19.02.2026 | 328,60 | 339,33 | 328,60 | 338,79 | 3,60% | 263.911,00 |
| 18.02.2026 | 326,00 | 330,08 | 324,77 | 327,03 | 0,57% | 263.070,00 |
| 17.02.2026 | 324,00 | 326,50 | 318,20 | 325,19 | 0,17% | 210.839,00 |
| 13.02.2026 | 323,17 | 329,51 | 322,35 | 324,63 | 0,47% | 223.024,00 |
| 12.02.2026 | 326,02 | 333,66 | 320,42 | 323,11 | 0,44% | 221.756,00 |
| 11.02.2026 | 328,12 | 330,69 | 320,91 | 321,68 | -0,43% | 208.046,00 |
| 10.02.2026 | 323,91 | 324,42 | 317,82 | 323,07 | -0,62% | 211.173,00 |
| 09.02.2026 | 324,20 | 332,00 | 324,20 | 325,08 | 0,27% | 242.423,00 |
| 06.02.2026 | 328,73 | 336,53 | 322,46 | 324,20 | -0,50% | 346.230,00 |
| 05.02.2026 | 320,11 | 329,98 | 311,72 | 325,83 | 1,18% | 248.855,00 |
| 04.02.2026 | 335,06 | 336,98 | 316,55 | 322,03 | -0,61% | 381.050,00 |
| 03.02.2026 | 320,11 | 326,00 | 315,56 | 324,02 | 2,57% | 261.040,00 |
| 02.02.2026 | 301,84 | 320,98 | 301,84 | 315,91 | 3,46% | 321.906,00 |
| 30.01.2026 | 296,17 | 307,86 | 280,00 | 305,35 | 6,02% | 443.499,00 |
| 29.01.2026 | 287,76 | 292,33 | 283,95 | 288,00 | 0,59% | 277.344,00 |
| 28.01.2026 | 289,65 | 289,80 | 283,38 | 286,32 | -0,46% | 278.291,00 |
| 27.01.2026 | 290,47 | 291,06 | 286,60 | 287,64 | -0,34% | 166.476,00 |
| 26.01.2026 | 290,94 | 292,72 | 287,98 | 288,61 | -1,02% | 157.365,00 |
| 23.01.2026 | 289,09 | 293,27 | 286,58 | 291,59 | 1,09% | 178.551,00 |
| 22.01.2026 | 295,82 | 297,02 | 287,92 | 288,46 | -2,88% | 241.346,00 |
| 21.01.2026 | 288,29 | 297,52 | 288,08 | 297,01 | 3,81% | 250.818,00 |
| 20.01.2026 | 286,90 | 290,31 | 283,44 | 286,12 | -1,61% | 146.875,00 |
| 16.01.2026 | 292,37 | 295,09 | 290,40 | 290,80 | -0,76% | 199.199,00 |
| 15.01.2026 | 285,80 | 294,95 | 285,80 | 293,04 | 2,86% | 199.546,00 |
| 14.01.2026 | 278,18 | 285,40 | 277,55 | 284,89 | 2,99% | 190.740,00 |
| 13.01.2026 | 277,85 | 280,81 | 275,67 | 276,61 | 0,11% | 123.041,00 |
| 12.01.2026 | 272,90 | 276,47 | 272,65 | 276,30 | 1,34% | 160.025,00 |
| 09.01.2026 | 265,64 | 272,71 | 265,64 | 272,65 | 3,68% | 143.084,00 |
| 08.01.2026 | 261,33 | 265,97 | 259,55 | 262,98 | 1,32% | 192.180,00 |
| 07.01.2026 | 259,18 | 261,32 | 255,25 | 259,55 | 0,71% | 203.111,00 |
| 06.01.2026 | 250,73 | 258,46 | 248,40 | 257,71 | 1,99% | 298.620,00 |
| 05.01.2026 | 251,17 | 258,42 | 251,00 | 252,67 | 1,12% | 182.958,00 |