201,340$
0,71%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 199,45 | 202,98 | 197,85 | 201,50 | 0,79% | 132.471,00 |
| 06.11.2025 | 197,10 | 200,67 | 196,43 | 199,93 | -0,06% | 133.271,00 |
| 05.11.2025 | 204,79 | 204,79 | 198,92 | 200,05 | -1,40% | 146.436,00 |
| 04.11.2025 | 203,32 | 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 | 207,28 | 211,53 | 204,01 | 208,44 | -0,87% | 157.547,00 |
| 29.10.2025 | 210,92 | 214,88 | 208,64 | 210,26 | -0,17% | 125.000,00 |
| 28.10.2025 | 210,07 | 213,06 | 209,05 | 210,62 | -0,45% | 105.874,00 |
| 27.10.2025 | 213,88 | 215,00 | 211,33 | 211,58 | -0,20% | 140.740,00 |
| 24.10.2025 | 212,46 | 213,51 | 210,27 | 212,00 | 0,61% | 130.416,00 |
| 23.10.2025 | 204,83 | 210,72 | 203,53 | 210,72 | 3,48% | 119.744,00 |
| 22.10.2025 | 206,40 | 207,49 | 203,05 | 203,64 | -1,17% | 126.961,00 |
| 21.10.2025 | 208,78 | 208,85 | 204,91 | 206,06 | -0,10% | 151.414,00 |
| 20.10.2025 | 204,41 | 209,05 | 204,25 | 206,26 | 1,19% | 98.816,00 |
| 17.10.2025 | 202,62 | 205,35 | 201,56 | 203,84 | 0,24% | 99.819,00 |
| 16.10.2025 | 208,98 | 208,98 | 202,96 | 203,35 | -2,18% | 138.372,00 |
| 15.10.2025 | 207,13 | 214,05 | 207,13 | 207,89 | 0,86% | 119.257,00 |
| 14.10.2025 | 203,31 | 208,86 | 202,35 | 206,11 | -0,15% | 102.025,00 |
| 13.10.2025 | 206,52 | 206,98 | 204,82 | 206,41 | 1,13% | 85.847,00 |
| 10.10.2025 | 210,26 | 212,34 | 203,79 | 204,11 | -3,26% | 109.081,00 |
| 09.10.2025 | 211,18 | 213,19 | 210,44 | 210,99 | -1,08% | 85.473,00 |
| 08.10.2025 | 210,95 | 214,59 | 209,95 | 213,30 | 2,29% | 91.877,00 |
| 07.10.2025 | 211,77 | 212,26 | 208,12 | 208,52 | -1,25% | 113.760,00 |
| 06.10.2025 | 208,09 | 211,75 | 207,88 | 211,15 | 1,12% | 100.926,00 |
| 03.10.2025 | 208,68 | 209,39 | 207,05 | 208,81 | 0,94% | 28.707,00 |
| 02.10.2025 | 208,37 | 209,69 | 204,68 | 206,86 | -0,51% | 111.286,00 |
| 01.10.2025 | 204,52 | 209,17 | 204,52 | 207,93 | 0,13% | 87.516,00 |
| 30.09.2025 | 202,28 | 207,96 | 201,63 | 207,67 | 3,12% | 115.876,00 |
| 29.09.2025 | 205,43 | 205,73 | 197,97 | 201,39 | -1,59% | 168.028,00 |
| 26.09.2025 | 206,07 | 209,05 | 203,77 | 204,64 | -0,38% | 114.716,00 |
| 25.09.2025 | 200,00 | 205,91 | 200,00 | 205,42 | 1,85% | 122.859,00 |
| 24.09.2025 | 200,98 | 202,38 | 200,18 | 201,69 | 0,17% | 128.312,00 |
| 23.09.2025 | 201,11 | 202,63 | 199,06 | 201,34 | 0,61% | 114.864,00 |
| 22.09.2025 | 197,38 | 200,88 | 195,52 | 200,11 | 1,90% | 132.603,00 |
| 19.09.2025 | 201,04 | 201,04 | 196,07 | 196,38 | -1,68% | 505.982,00 |
| 18.09.2025 | 196,13 | 200,24 | 194,93 | 199,74 | 2,02% | 122.970,00 |
| 17.09.2025 | 198,32 | 199,80 | 194,44 | 195,78 | -1,55% | 164.294,00 |
| 16.09.2025 | 198,44 | 201,74 | 197,65 | 198,87 | 0,91% | 154.942,00 |
| 15.09.2025 | 196,88 | 200,51 | 196,88 | 197,08 | -0,49% | 145.944,00 |
| 12.09.2025 | 199,59 | 200,96 | 196,87 | 198,05 | -1,68% | 102.818,00 |
| 11.09.2025 | 196,85 | 202,19 | 196,50 | 201,43 | 2,32% | 147.961,00 |
| 10.09.2025 | 192,17 | 196,87 | 192,17 | 196,87 | 2,72% | 123.941,00 |
| 09.09.2025 | 193,98 | 193,98 | 190,90 | 191,66 | -1,33% | 92.035,00 |
| 08.09.2025 | 193,77 | 195,88 | 192,78 | 194,25 | -0,33% | 72.647,00 |
| 05.09.2025 | 196,26 | 197,50 | 192,68 | 194,90 | -0,79% | 79.687,00 |
| 04.09.2025 | 193,61 | 196,46 | 193,00 | 196,46 | 1,94% | 90.954,00 |
| 03.09.2025 | 193,70 | 196,08 | 192,27 | 192,73 | -1,69% | 90.242,00 |
| 02.09.2025 | 192,22 | 196,78 | 191,96 | 196,05 | 0,10% | 82.695,00 |
| 29.08.2025 | 198,88 | 199,46 | 194,85 | 195,85 | -1,40% | 81.368,00 |
| 28.08.2025 | 198,00 | 199,29 | 196,30 | 198,64 | 0,25% | 119.128,00 |
| 27.08.2025 | 200,13 | 201,00 | 198,15 | 198,15 | -0,48% | 130.445,00 |
| 26.08.2025 | 198,21 | 200,07 | 197,51 | 199,11 | 0,96% | 215.892,00 |
| 25.08.2025 | 198,82 | 199,46 | 195,11 | 197,22 | -0,17% | 136.577,00 |
| 22.08.2025 | 194,22 | 199,94 | 193,21 | 197,56 | 2,53% | 132.350,00 |
| 21.08.2025 | 190,90 | 193,96 | 190,39 | 192,69 | 0,78% | 100.462,00 |
| 20.08.2025 | 191,42 | 192,35 | 190,10 | 191,20 | -0,03% | 153.575,00 |
| 19.08.2025 | 192,32 | 192,92 | 189,93 | 191,26 | -0,46% | 96.063,00 |
| 18.08.2025 | 191,87 | 192,76 | 190,25 | 192,14 | 0,89% | 102.151,00 |
| 15.08.2025 | 191,09 | 191,66 | 187,80 | 190,45 | -0,20% | 165.394,00 |
| 14.08.2025 | 192,50 | 194,41 | 190,33 | 190,83 | -1,93% | 98.120,00 |
| 13.08.2025 | 195,01 | 195,25 | 192,10 | 194,58 | 0,15% | 156.766,00 |
| 12.08.2025 | 189,74 | 195,15 | 188,01 | 194,29 | 3,53% | 156.773,00 |
| 11.08.2025 | 190,30 | 190,44 | 187,66 | 187,66 | -0,98% | 121.023,00 |
| 08.08.2025 | 190,91 | 194,09 | 189,33 | 189,51 | -0,61% | 128.221,00 |
| 07.08.2025 | 196,51 | 197,03 | 188,88 | 190,68 | -1,72% | 139.870,00 |
| 06.08.2025 | 192,28 | 194,30 | 190,80 | 194,01 | 0,18% | 172.015,00 |
| 05.08.2025 | 196,40 | 198,14 | 191,59 | 193,66 | -1,24% | 134.614,00 |
| 04.08.2025 | 193,54 | 196,86 | 192,74 | 196,09 | 2,50% | 156.077,00 |
| 01.08.2025 | 189,74 | 191,45 | 185,62 | 191,31 | -1,17% | 156.115,00 |
| 31.07.2025 | 198,21 | 198,87 | 192,54 | 193,58 | -2,57% | 182.102,00 |
| 30.07.2025 | 195,27 | 199,28 | 194,40 | 198,68 | 1,66% | 311.612,00 |
| 29.07.2025 | 186,12 | 196,98 | 186,01 | 195,43 | 4,22% | 321.942,00 |
| 28.07.2025 | 184,35 | 189,93 | 179,42 | 187,52 | 2,72% | 611.553,00 |
| 25.07.2025 | 191,12 | 191,30 | 176,27 | 182,56 | -1,77% | 391.732,00 |
| 24.07.2025 | 189,00 | 190,48 | 185,17 | 185,85 | -1,98% | 168.862,00 |
| 23.07.2025 | 191,59 | 191,59 | 188,02 | 189,61 | 0,78% | 173.073,00 |
| 22.07.2025 | 191,63 | 191,63 | 186,41 | 188,15 | -1,34% | 210.852,00 |
| 21.07.2025 | 191,25 | 193,01 | 190,62 | 190,70 | -0,68% | 185.054,00 |
| 18.07.2025 | 193,26 | 194,95 | 190,76 | 192,01 | -0,47% | 219.538,00 |
| 17.07.2025 | 189,74 | 194,56 | 189,21 | 192,91 | 3,20% | 287.750,00 |
| 16.07.2025 | 185,80 | 188,30 | 184,11 | 186,93 | 1,75% | 272.654,00 |
| 15.07.2025 | 189,18 | 189,23 | 183,48 | 183,71 | -2,77% | 321.926,00 |
| 14.07.2025 | 183,80 | 189,00 | 183,73 | 188,94 | 2,10% | 195.086,00 |
| 11.07.2025 | 185,04 | 185,82 | 181,95 | 185,06 | 0,91% | 140.854,00 |
| 10.07.2025 | 183,20 | 185,66 | 182,39 | 183,40 | 0,43% | 163.907,00 |
| 09.07.2025 | 181,68 | 183,83 | 180,86 | 182,62 | 0,81% | 151.039,00 |
| 08.07.2025 | 182,28 | 184,00 | 181,16 | 181,16 | -0,18% | 153.412,00 |
| 07.07.2025 | 182,52 | 186,20 | 181,49 | 181,49 | -1,98% | 134.870,00 |
| 03.07.2025 | 183,76 | 185,16 | 183,73 | 185,16 | 1,55% | 92.254,00 |
| 02.07.2025 | 183,12 | 183,60 | 180,66 | 182,33 | -0,10% | 217.930,00 |
| 01.07.2025 | 180,38 | 184,70 | 179,72 | 182,52 | 0,86% | 163.616,00 |
| 30.06.2025 | 181,54 | 184,17 | 180,58 | 180,97 | 0,00% | 171.974,00 |
| 27.06.2025 | 183,49 | 184,08 | 180,47 | 180,97 | -1,52% | 410.105,00 |
| 26.06.2025 | 178,80 | 184,25 | 178,80 | 183,77 | 3,62% | 206.975,00 |
| 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 |