154,780$
-4,44%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 158,11 | 158,11 | 149,93 | 154,78 | -4,44% | 14.219,00 |
| 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 |
| 31.01.2025 | 188,22 | 188,22 | 180,45 | 181,66 | -3,15% | 227.993,00 |
| 30.01.2025 | 185,52 | 189,60 | 185,15 | 187,57 | 1,12% | 199.401,00 |
| 29.01.2025 | 183,72 | 186,59 | 180,97 | 185,49 | 2,36% | 252.716,00 |
| 28.01.2025 | 177,29 | 181,22 | 175,73 | 181,22 | 2,37% | 291.710,00 |
| 27.01.2025 | 191,05 | 193,99 | 175,20 | 177,03 | -9,08% | 452.184,00 |
| 24.01.2025 | 202,00 | 202,00 | 185,68 | 194,71 | -7,22% | 379.369,00 |
| 23.01.2025 | 211,88 | 212,00 | 209,15 | 209,87 | -0,42% | 148.301,00 |
| 22.01.2025 | 212,43 | 212,43 | 209,03 | 210,75 | -0,62% | 123.497,00 |
| 21.01.2025 | 210,83 | 214,87 | 210,01 | 212,07 | 1,68% | 102.205,00 |
| 17.01.2025 | 207,88 | 209,02 | 206,25 | 208,57 | 1,18% | 110.721,00 |
| 16.01.2025 | 207,10 | 207,67 | 205,24 | 206,13 | 0,20% | 94.644,00 |
| 15.01.2025 | 208,27 | 209,29 | 205,39 | 205,71 | 0,45% | 87.292,00 |
| 14.01.2025 | 203,94 | 204,95 | 200,82 | 204,79 | 1,93% | 191.040,00 |
| 13.01.2025 | 199,49 | 201,14 | 196,50 | 200,91 | 0,64% | 107.515,00 |
| 10.01.2025 | 200,00 | 200,82 | 198,60 | 199,63 | -1,55% | 156.065,00 |
| 08.01.2025 | 199,60 | 203,19 | 196,46 | 202,77 | 1,22% | 96.703,00 |
| 07.01.2025 | 200,44 | 200,61 | 197,27 | 200,33 | 0,03% | 130.160,00 |
| 06.01.2025 | 200,98 | 202,72 | 199,75 | 200,26 | -0,34% | 124.527,00 |
| 03.01.2025 | 198,02 | 201,62 | 198,02 | 200,94 | 1,53% | 112.619,00 |
| 02.01.2025 | 199,55 | 199,68 | 196,01 | 197,92 | 0,55% | 141.263,00 |
| 31.12.2024 | 196,17 | 198,50 | 195,12 | 196,84 | 0,56% | 156.201,00 |
| 30.12.2024 | 191,46 | 197,65 | 191,46 | 195,75 | -0,22% | 143.284,00 |
| 27.12.2024 | 196,69 | 198,34 | 193,03 | 196,19 | -1,15% | 91.414,00 |
| 26.12.2024 | 195,43 | 198,80 | 194,72 | 198,48 | 0,57% | 107.420,00 |
| 24.12.2024 | 194,57 | 197,46 | 194,11 | 197,35 | 1,95% | 66.868,00 |
| 23.12.2024 | 190,47 | 193,95 | 190,47 | 193,57 | 0,91% | 139.177,00 |
| 20.12.2024 | 188,46 | 193,82 | 188,46 | 191,82 | 0,24% | 529.021,00 |
| 19.12.2024 | 191,90 | 194,14 | 190,00 | 191,36 | 1,64% | 211.488,00 |
| 18.12.2024 | 200,00 | 200,33 | 187,09 | 188,27 | -5,12% | 222.058,00 |
| 17.12.2024 | 200,56 | 203,41 | 197,93 | 198,44 | -2,37% | 221.287,00 |
| 16.12.2024 | 203,16 | 205,82 | 200,38 | 203,26 | 0,26% | 170.558,00 |
| 13.12.2024 | 204,69 | 208,09 | 201,81 | 202,73 | -1,17% | 130.919,00 |
| 12.12.2024 | 210,04 | 210,31 | 204,92 | 205,14 | -2,64% | 107.464,00 |
| 11.12.2024 | 211,73 | 213,20 | 209,58 | 210,71 | 0,46% | 153.011,00 |
| 10.12.2024 | 209,70 | 211,76 | 207,63 | 209,74 | -0,20% | 110.050,00 |
| 09.12.2024 | 215,57 | 216,03 | 209,15 | 210,16 | -2,14% | 134.718,00 |
| 06.12.2024 | 217,63 | 217,96 | 213,24 | 214,76 | -0,45% | 82.117,00 |
| 05.12.2024 | 217,47 | 218,77 | 215,41 | 215,72 | -1,40% | 109.701,00 |
| 04.12.2024 | 219,56 | 220,09 | 216,90 | 218,79 | 0,33% | 174.130,00 |
| 03.12.2024 | 222,49 | 223,80 | 217,81 | 218,08 | -1,71% | 198.750,00 |
| 02.12.2024 | 221,99 | 223,28 | 217,30 | 221,88 | 0,28% | 122.737,00 |
| 29.11.2024 | 220,19 | 223,65 | 218,77 | 221,27 | 0,59% | 64.116,00 |
| 27.11.2024 | 222,74 | 225,36 | 218,03 | 219,98 | -1,74% | 75.250,00 |
| 26.11.2024 | 222,26 | 226,44 | 222,26 | 223,87 | -0,07% | 93.826,00 |
| 25.11.2024 | 226,79 | 227,39 | 223,60 | 224,02 | 0,66% | 225.894,00 |
| 22.11.2024 | 221,12 | 223,52 | 219,24 | 222,56 | 1,02% | 124.610,00 |
| 21.11.2024 | 218,97 | 222,44 | 217,05 | 220,32 | 1,49% | 81.416,00 |
| 20.11.2024 | 217,92 | 218,79 | 213,87 | 217,08 | -0,51% | 74.911,00 |
| 19.11.2024 | 215,53 | 218,44 | 214,36 | 218,19 | 0,12% | 124.810,00 |
| 18.11.2024 | 212,07 | 218,66 | 210,51 | 217,92 | 1,56% | 116.805,00 |
| 15.11.2024 | 219,01 | 219,01 | 213,37 | 214,58 | -1,37% | 157.907,00 |
| 14.11.2024 | 222,48 | 222,77 | 215,92 | 217,57 | -1,65% | 98.593,00 |
| 13.11.2024 | 225,17 | 227,92 | 220,21 | 221,21 | -0,66% | 138.085,00 |
| 12.11.2024 | 224,28 | 226,21 | 221,33 | 222,67 | -1,28% | 101.220,00 |
| 11.11.2024 | 225,34 | 227,25 | 224,20 | 225,56 | 0,84% | 104.579,00 |
| 08.11.2024 | 222,62 | 224,97 | 219,97 | 223,68 | 0,54% | 148.886,00 |