293,140$
-3,69%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 305,08 | 305,64 | 289,58 | 291,44 | -4,25% | 5.131.747,00 |
| 19.03.2026 | 303,00 | 306,79 | 297,37 | 304,37 | -1,27% | 240.691,00 |
| 18.03.2026 | 306,99 | 313,23 | 305,39 | 308,30 | 0,41% | 181.092,00 |
| 17.03.2026 | 307,35 | 310,14 | 303,49 | 307,03 | 0,95% | 214.619,00 |
| 16.03.2026 | 309,12 | 310,88 | 303,84 | 304,14 | 0,85% | 191.876,00 |
| 13.03.2026 | 309,45 | 309,83 | 299,54 | 301,59 | -1,56% | 220.444,00 |
| 12.03.2026 | 307,61 | 308,85 | 299,26 | 306,38 | -2,60% | 255.206,00 |
| 11.03.2026 | 310,01 | 315,30 | 305,17 | 314,57 | -0,01% | 217.056,00 |
| 10.03.2026 | 315,72 | 321,07 | 312,82 | 314,59 | -0,47% | 307.680,00 |
| 09.03.2026 | 310,70 | 317,72 | 308,45 | 316,08 | -0,23% | 288.439,00 |
| 06.03.2026 | 311,97 | 317,35 | 308,48 | 316,80 | -0,89% | 203.888,00 |
| 05.03.2026 | 336,01 | 336,76 | 313,59 | 319,66 | -6,26% | 197.961,00 |
| 04.03.2026 | 344,01 | 344,01 | 337,18 | 341,00 | 0,21% | 144.279,00 |
| 03.03.2026 | 334,99 | 342,97 | 327,12 | 340,30 | -1,44% | 151.231,00 |
| 02.03.2026 | 338,99 | 354,20 | 338,79 | 345,27 | 2,32% | 212.140,00 |
| 27.02.2026 | 336,21 | 339,99 | 333,13 | 337,43 | -0,82% | 167.915,00 |
| 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 |
| 02.01.2026 | 244,04 | 249,92 | 243,66 | 249,87 | 2,59% | 134.466,00 |
| 31.12.2025 | 246,51 | 246,51 | 243,54 | 243,55 | -1,08% | 111.632,00 |
| 30.12.2025 | 249,58 | 250,25 | 246,03 | 246,22 | -1,31% | 152.897,00 |
| 29.12.2025 | 249,10 | 250,55 | 248,76 | 249,48 | -0,75% | 98.103,00 |
| 26.12.2025 | 252,41 | 252,58 | 249,60 | 251,37 | -0,51% | 75.736,00 |
| 24.12.2025 | 252,52 | 253,29 | 250,58 | 252,65 | 0,65% | 59.597,00 |
| 23.12.2025 | 248,94 | 252,79 | 248,65 | 251,02 | 0,85% | 158.531,00 |
| 22.12.2025 | 248,91 | 250,78 | 247,72 | 248,90 | 0,51% | 221.084,00 |
| 19.12.2025 | 244,24 | 249,55 | 244,24 | 247,63 | 1,27% | 540.943,00 |
| 18.12.2025 | 246,83 | 248,00 | 242,88 | 244,52 | 0,33% | 201.736,00 |
| 17.12.2025 | 245,47 | 247,77 | 242,88 | 243,72 | -0,75% | 207.387,00 |
| 16.12.2025 | 246,14 | 248,02 | 240,99 | 245,56 | -0,32% | 192.443,00 |
| 15.12.2025 | 246,05 | 247,05 | 241,90 | 246,36 | 0,92% | 235.394,00 |
| 12.12.2025 | 249,91 | 250,72 | 243,65 | 244,12 | -1,90% | 225.460,00 |
| 11.12.2025 | 243,08 | 249,32 | 239,86 | 248,86 | 4,04% | 206.970,00 |
| 10.12.2025 | 234,43 | 241,80 | 233,67 | 239,20 | 2,03% | 190.472,00 |
| 09.12.2025 | 236,54 | 238,05 | 233,26 | 234,43 | -0,37% | 242.587,00 |
| 08.12.2025 | 237,37 | 238,68 | 234,79 | 235,30 | -0,91% | 206.284,00 |
| 05.12.2025 | 236,27 | 238,31 | 233,96 | 237,47 | 0,59% | 256.018,00 |
| 04.12.2025 | 233,38 | 242,34 | 233,38 | 236,08 | 0,46% | 212.327,00 |
| 03.12.2025 | 230,17 | 235,59 | 228,14 | 235,00 | 2,84% | 217.877,00 |
| 02.12.2025 | 228,54 | 230,43 | 226,78 | 228,50 | 0,91% | 139.722,00 |
| 01.12.2025 | 228,62 | 231,14 | 226,17 | 226,44 | -1,41% | 215.622,00 |
| 28.11.2025 | 230,00 | 231,58 | 226,75 | 229,68 | 0,81% | 92.700,00 |
| 26.11.2025 | 226,60 | 230,87 | 226,60 | 227,83 | -0,14% | 318.223,00 |
| 25.11.2025 | 221,76 | 229,62 | 221,63 | 228,16 | 3,33% | 276.642,00 |
| 24.11.2025 | 214,53 | 220,97 | 213,45 | 220,81 | 2,81% | 230.809,00 |
| 21.11.2025 | 200,10 | 218,15 | 200,10 | 214,77 | 8,16% | 387.606,00 |
| 20.11.2025 | 200,57 | 202,40 | 195,23 | 198,57 | 0,58% | 256.187,00 |
| 19.11.2025 | 194,88 | 198,74 | 194,02 | 197,43 | 0,97% | 124.178,00 |
| 18.11.2025 | 193,50 | 196,73 | 192,33 | 195,53 | -0,22% | 167.970,00 |
| 17.11.2025 | 199,71 | 201,41 | 194,92 | 195,97 | -2,71% | 149.177,00 |
| 14.11.2025 | 199,48 | 202,20 | 198,06 | 201,42 | 0,39% | 96.859,00 |
| 13.11.2025 | 203,66 | 204,36 | 199,85 | 200,64 | -1,27% | 94.765,00 |
| 12.11.2025 | 204,30 | 206,45 | 197,97 | 203,22 | 0,14% | 188.323,00 |
| 11.11.2025 | 203,71 | 204,67 | 200,20 | 202,93 | -0,74% | 115.787,00 |
| 10.11.2025 | 203,01 | 204,63 | 200,47 | 204,44 | 1,46% | 93.065,00 |
| 07.11.2025 | 199,85 | 202,98 | 197,85 | 201,50 | 0,79% | 133.902,00 |
| 06.11.2025 | 198,20 | 200,67 | 196,43 | 199,93 | -0,06% | 133.322,00 |
| 05.11.2025 | 202,08 | 204,79 | 198,92 | 200,05 | -1,40% | 146.453,00 |
| 04.11.2025 | 203,96 | 204,63 | 201,28 | 202,90 | -1,71% | 132.759,00 |
| 03.11.2025 | 207,62 | 207,62 | 200,11 | 206,42 | 0,77% | 152.121,00 |
| 31.10.2025 | 208,18 | 210,16 | 204,12 | 204,85 | -1,72% | 164.650,00 |
| 30.10.2025 | 207,89 | 211,53 | 204,01 | 208,44 | -0,87% | 157.567,00 |
| 29.10.2025 | 210,85 | 214,88 | 208,64 | 210,26 | -0,17% | 125.218,00 |
| 28.10.2025 | 210,42 | 213,06 | 209,05 | 210,62 | -0,45% | 106.059,00 |
| 27.10.2025 | 213,83 | 215,00 | 211,33 | 211,58 | -0,20% | 140.742,00 |