183,740$
3,60%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 179,00 | 184,24 | 179,00 | 183,49 | 3,46% | 20.474,00 |
| 25.06.2025 | 178,58 | 179,31 | 177,35 | 177,35 | -0,35% | 210.841,00 |
| 24.06.2025 | 177,22 | 179,11 | 176,34 | 177,97 | 0,10% | 141.051,00 |
| 23.06.2025 | 175,39 | 178,47 | 174,83 | 177,80 | 1,96% | 176.738,00 |
| 20.06.2025 | 175,55 | 176,41 | 173,04 | 174,39 | 0,22% | 471.067,00 |
| 18.06.2025 | 175,00 | 179,03 | 173,04 | 174,00 | -0,91% | 322.674,00 |
| 17.06.2025 | 172,44 | 175,90 | 171,11 | 175,59 | 0,72% | 398.572,00 |
| 16.06.2025 | 183,02 | 184,00 | 172,04 | 174,34 | -3,96% | 290.955,00 |
| 13.06.2025 | 179,65 | 183,68 | 178,16 | 181,52 | 0,57% | 301.648,00 |
| 12.06.2025 | 176,80 | 181,04 | 175,01 | 180,50 | 1,08% | 226.647,00 |
| 11.06.2025 | 180,04 | 181,17 | 178,15 | 178,57 | -1,36% | 226.224,00 |
| 10.06.2025 | 185,12 | 186,69 | 180,19 | 181,03 | -2,20% | 242.398,00 |
| 09.06.2025 | 187,12 | 187,28 | 184,89 | 185,10 | -0,32% | 264.568,00 |
| 06.06.2025 | 188,95 | 188,95 | 184,68 | 185,69 | 0,28% | 107.667,00 |
| 05.06.2025 | 183,94 | 187,39 | 182,48 | 185,17 | 0,61% | 100.485,00 |
| 04.06.2025 | 184,60 | 185,73 | 183,65 | 184,04 | 0,14% | 106.455,00 |
| 03.06.2025 | 183,22 | 184,86 | 182,56 | 183,79 | 1,13% | 104.158,00 |
| 02.06.2025 | 184,05 | 185,41 | 180,54 | 181,73 | -1,93% | 122.050,00 |
| 30.05.2025 | 185,08 | 186,85 | 182,75 | 185,31 | 0,12% | 240.842,00 |
| 29.05.2025 | 183,34 | 185,13 | 182,16 | 185,08 | 1,04% | 105.781,00 |
| 28.05.2025 | 186,90 | 188,08 | 183,17 | 183,17 | -1,87% | 142.157,00 |
| 27.05.2025 | 183,72 | 186,91 | 181,99 | 186,66 | 3,62% | 100.698,00 |
| 23.05.2025 | 177,88 | 181,05 | 177,41 | 180,14 | -0,30% | 123.733,00 |
| 22.05.2025 | 180,33 | 181,80 | 180,00 | 180,69 | -0,93% | 92.129,00 |
| 21.05.2025 | 186,08 | 186,08 | 182,07 | 182,38 | -2,53% | 105.781,00 |
| 20.05.2025 | 189,15 | 189,28 | 186,69 | 187,12 | -0,91% | 105.336,00 |
| 19.05.2025 | 184,14 | 189,40 | 183,00 | 188,83 | 2,55% | 139.199,00 |
| 16.05.2025 | 183,94 | 184,99 | 181,15 | 184,14 | 0,08% | 112.828,00 |
| 15.05.2025 | 182,25 | 184,44 | 182,25 | 184,00 | 0,96% | 110.252,00 |
| 14.05.2025 | 184,04 | 184,74 | 182,20 | 182,25 | -1,58% | 107.371,00 |
| 13.05.2025 | 186,89 | 187,76 | 184,97 | 185,18 | 0,45% | 95.858,00 |
| 12.05.2025 | 185,83 | 187,11 | 182,14 | 184,35 | 2,85% | 147.937,00 |
| 09.05.2025 | 181,61 | 182,45 | 177,74 | 179,24 | -1,09% | 73.875,00 |
| 08.05.2025 | 178,84 | 182,98 | 177,74 | 181,21 | 2,30% | 160.295,00 |
| 07.05.2025 | 178,70 | 178,93 | 175,50 | 177,13 | 0,02% | 138.871,00 |
| 06.05.2025 | 175,02 | 178,22 | 173,66 | 177,09 | -0,24% | 114.502,00 |
| 05.05.2025 | 173,79 | 179,02 | 173,77 | 177,51 | 0,34% | 151.758,00 |
| 02.05.2025 | 172,89 | 178,21 | 171,35 | 176,91 | 4,34% | 159.808,00 |
| 01.05.2025 | 169,49 | 172,12 | 167,26 | 169,55 | 1,38% | 137.379,00 |
| 30.04.2025 | 162,60 | 167,79 | 162,55 | 167,25 | 0,63% | 158.754,00 |
| 29.04.2025 | 166,54 | 168,86 | 163,83 | 166,21 | 0,90% | 154.982,00 |
| 28.04.2025 | 168,86 | 168,86 | 163,23 | 164,72 | -2,25% | 154.848,00 |
| 25.04.2025 | 171,94 | 176,27 | 165,28 | 168,52 | -0,21% | 129.817,00 |
| 24.04.2025 | 166,35 | 170,67 | 165,69 | 168,88 | 1,48% | 249.059,00 |
| 23.04.2025 | 167,58 | 171,28 | 164,91 | 166,42 | 2,22% | 167.952,00 |
| 22.04.2025 | 162,34 | 163,49 | 159,62 | 162,80 | 1,82% | 137.925,00 |
| 21.04.2025 | 164,00 | 164,00 | 157,61 | 159,89 | -2,90% | 124.392,00 |
| 17.04.2025 | 162,43 | 166,26 | 162,43 | 164,66 | 0,82% | 120.789,00 |
| 16.04.2025 | 163,35 | 164,02 | 160,69 | 163,32 | -0,84% | 141.672,00 |
| 15.04.2025 | 165,23 | 166,49 | 162,56 | 164,71 | -0,22% | 118.328,00 |
| 14.04.2025 | 164,91 | 166,99 | 161,78 | 165,08 | 0,52% | 122.392,00 |
| 11.04.2025 | 159,00 | 165,30 | 157,01 | 164,22 | 2,70% | 143.777,00 |
| 10.04.2025 | 163,94 | 165,66 | 154,48 | 159,91 | -5,75% | 246.867,00 |
| 09.04.2025 | 151,05 | 170,67 | 147,28 | 169,67 | 12,44% | 201.896,00 |
| 08.04.2025 | 155,66 | 158,29 | 147,95 | 150,90 | -1,99% | 269.973,00 |
| 07.04.2025 | 149,51 | 156,65 | 143,67 | 153,96 | 0,37% | 284.422,00 |
| 04.04.2025 | 158,67 | 158,67 | 150,00 | 153,39 | -5,30% | 284.382,00 |
| 03.04.2025 | 167,06 | 170,00 | 161,77 | 161,98 | -7,86% | 130.007,00 |
| 02.04.2025 | 173,30 | 177,32 | 172,34 | 175,79 | 0,14% | 143.246,00 |
| 01.04.2025 | 170,77 | 177,13 | 170,28 | 175,54 | 1,26% | 141.290,00 |
| 31.03.2025 | 168,05 | 173,45 | 166,51 | 173,35 | 0,93% | 211.448,00 |
| 28.03.2025 | 173,93 | 174,80 | 169,11 | 171,75 | -1,86% | 167.498,00 |
| 27.03.2025 | 176,98 | 178,40 | 173,98 | 175,00 | -1,79% | 147.326,00 |
| 26.03.2025 | 181,66 | 182,24 | 176,52 | 178,19 | -1,72% | 126.373,00 |
| 25.03.2025 | 181,42 | 181,90 | 179,46 | 181,31 | 0,09% | 128.436,00 |
| 24.03.2025 | 177,91 | 181,20 | 177,91 | 181,14 | 3,41% | 159.749,00 |
| 21.03.2025 | 173,53 | 175,48 | 171,16 | 175,17 | 0,00% | 833.438,00 |
| 20.03.2025 | 173,57 | 176,65 | 173,57 | 175,17 | -0,85% | 131.688,00 |
| 19.03.2025 | 177,38 | 178,01 | 174,32 | 176,68 | 0,65% | 193.172,00 |
| 18.03.2025 | 174,74 | 175,66 | 172,90 | 175,54 | -0,48% | 143.967,00 |
| 17.03.2025 | 176,52 | 176,94 | 174,55 | 176,39 | -0,31% | 158.531,00 |
| 14.03.2025 | 174,51 | 177,28 | 172,80 | 176,94 | 2,87% | 108.190,00 |
| 13.03.2025 | 172,95 | 174,64 | 170,04 | 172,00 | -0,73% | 146.241,00 |
| 12.03.2025 | 173,05 | 174,91 | 171,30 | 173,26 | 0,12% | 169.497,00 |
| 11.03.2025 | 170,39 | 175,00 | 168,55 | 173,06 | 1,54% | 206.396,00 |
| 10.03.2025 | 167,88 | 171,90 | 166,03 | 170,43 | 0,25% | 235.603,00 |
| 07.03.2025 | 165,02 | 170,21 | 163,71 | 170,00 | 2,23% | 211.877,00 |
| 06.03.2025 | 162,05 | 167,82 | 162,05 | 166,29 | 0,30% | 204.276,00 |
| 05.03.2025 | 163,95 | 166,35 | 162,36 | 165,80 | 2,14% | 154.882,00 |
| 04.03.2025 | 164,05 | 165,35 | 160,35 | 162,33 | -2,66% | 186.888,00 |
| 03.03.2025 | 171,71 | 172,32 | 165,65 | 166,76 | -2,19% | 189.855,00 |
| 28.02.2025 | 167,92 | 170,83 | 166,17 | 170,49 | 1,73% | 168.261,00 |
| 27.02.2025 | 169,76 | 170,51 | 166,80 | 167,59 | -1,23% | 160.748,00 |
| 26.02.2025 | 167,56 | 170,06 | 166,51 | 169,67 | 0,90% | 154.614,00 |
| 25.02.2025 | 169,94 | 170,62 | 166,79 | 168,16 | 0,24% | 217.445,00 |
| 24.02.2025 | 172,66 | 172,79 | 167,09 | 167,75 | -2,55% | 163.794,00 |
| 21.02.2025 | 181,46 | 181,46 | 171,73 | 172,14 | -4,21% | 148.380,00 |
| 20.02.2025 | 180,77 | 182,18 | 177,52 | 179,70 | -2,06% | 184.076,00 |
| 19.02.2025 | 178,74 | 183,90 | 176,83 | 183,48 | 0,34% | 160.901,00 |
| 18.02.2025 | 182,90 | 184,09 | 180,80 | 182,86 | 0,64% | 173.174,00 |
| 14.02.2025 | 189,45 | 189,45 | 180,95 | 181,69 | -3,69% | 247.718,00 |
| 13.02.2025 | 188,07 | 190,58 | 187,12 | 188,65 | 0,34% | 196.944,00 |
| 12.02.2025 | 187,64 | 189,50 | 187,06 | 188,01 | -1,95% | 154.858,00 |
| 11.02.2025 | 188,16 | 191,74 | 188,16 | 191,74 | 0,92% | 100.841,00 |
| 10.02.2025 | 189,91 | 191,21 | 188,98 | 190,00 | 0,17% | 131.088,00 |
| 07.02.2025 | 192,86 | 193,01 | 186,52 | 189,68 | -1,90% | 287.665,00 |
| 06.02.2025 | 195,27 | 195,35 | 191,27 | 193,35 | 0,01% | 195.069,00 |
| 05.02.2025 | 186,64 | 193,65 | 184,22 | 193,33 | 4,60% | 221.690,00 |
| 04.02.2025 | 180,65 | 185,02 | 180,65 | 184,82 | 2,05% | 192.597,00 |
| 03.02.2025 | 178,00 | 183,21 | 178,00 | 181,10 | -0,31% | 219.101,00 |