201,010$
3,69%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 193,86 | 193,86 | 193,86 | 193,86 | 1,49% | 1.865,00 |
| 25.10.2024 | 191,02 | 191,02 | 191,02 | 191,02 | 0,13% | 380,00 |
| 23.10.2024 | 190,78 | 190,78 | 190,78 | 190,78 | -7,39% | 6.220,00 |
| 21.10.2024 | 206,00 | 206,00 | 206,00 | 206,00 | 3,84% | 293,00 |
| 15.10.2024 | 198,38 | 198,38 | 198,38 | 198,38 | -0,15% | 228,00 |
| 09.10.2024 | 194,57 | 198,68 | 194,57 | 198,68 | -0,10% | 460,00 |
| 04.10.2024 | 198,87 | 198,87 | 198,87 | 198,87 | 0,32% | 209,00 |
| 01.10.2024 | 198,84 | 198,84 | 198,23 | 198,23 | -0,03% | 1.356,00 |
| 30.09.2024 | 198,29 | 198,29 | 198,29 | 198,29 | -0,86% | 796,00 |
| 27.09.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,86% | 664,00 |
| 25.09.2024 | 198,29 | 198,29 | 198,29 | 198,29 | -3,58% | 245,00 |
| 23.09.2024 | 205,65 | 205,65 | 205,65 | 205,65 | 1,31% | 241,00 |
| 20.09.2024 | 203,00 | 203,00 | 203,00 | 203,00 | 8,84% | 295,00 |
| 05.09.2024 | 186,52 | 186,52 | 186,52 | 186,52 | -4,24% | 442,00 |
| 29.08.2024 | 194,77 | 194,77 | 194,77 | 194,77 | -0,35% | 1.703,00 |
| 26.08.2024 | 195,69 | 195,69 | 195,46 | 195,46 | 4,83% | 768,00 |
| 09.08.2024 | 186,46 | 186,46 | 186,46 | 186,46 | 7,32% | 171,00 |
| 06.08.2024 | 173,75 | 173,75 | 173,75 | 173,75 | 1,74% | 226,00 |
| 05.08.2024 | 167,10 | 170,78 | 167,10 | 170,78 | -7,69% | 557,00 |
| 02.08.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -5,91% | 148,00 |
| 26.07.2024 | 196,66 | 196,66 | 196,63 | 196,63 | 2,79% | 607,00 |
| 22.07.2024 | 191,30 | 191,30 | 191,30 | 191,30 | -1,10% | 132,00 |
| 17.07.2024 | 193,76 | 193,76 | 193,42 | 193,42 | 2,11% | 281,00 |
| 16.07.2024 | 185,26 | 189,43 | 185,26 | 189,43 | 3,55% | 557,00 |
| 15.07.2024 | 182,93 | 182,93 | 182,93 | 182,93 | 7,61% | 1.698,00 |
| 31.05.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,33% | 194,00 |
| 28.05.2024 | 169,44 | 169,44 | 169,44 | 169,44 | -5,61% | 5.475,00 |
| 21.05.2024 | 179,52 | 179,52 | 179,52 | 179,52 | 3,79% | 47.112,00 |
| 15.05.2024 | 172,97 | 172,97 | 172,97 | 172,97 | -1,19% | 296,00 |
| 10.05.2024 | 175,05 | 175,05 | 175,05 | 175,05 | 8,86% | 315,00 |
| 30.04.2024 | 164,00 | 164,00 | 160,74 | 160,80 | 3,70% | 2.099,00 |
| 02.04.2024 | 153,26 | 155,24 | 153,26 | 155,07 | -1,23% | 536,00 |
| 28.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,24% | 248,00 |
| 22.03.2024 | 156,63 | 156,63 | 156,63 | 156,63 | -0,65% | 4,00 |
| 21.03.2024 | 157,51 | 157,65 | 156,71 | 157,65 | 3,16% | 4,00 |
| 20.03.2024 | 155,34 | 155,34 | 152,45 | 152,82 | -0,43% | 14,00 |
| 19.03.2024 | 159,60 | 159,60 | 152,49 | 153,48 | 0,97% | 14,00 |
| 18.03.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -2,26% | 212,00 |
| 15.03.2024 | 155,15 | 155,52 | 153,98 | 155,52 | 2,11% | 19,00 |
| 14.03.2024 | 161,00 | 161,00 | 151,61 | 152,30 | -0,67% | 53,00 |
| 13.03.2024 | 151,56 | 153,33 | 151,56 | 153,33 | 1,21% | 68,00 |
| 12.03.2024 | 148,89 | 151,49 | 148,14 | 151,49 | 0,49% | 350,00 |
| 11.03.2024 | 150,75 | 150,75 | 150,75 | 150,75 | -1,84% | 294,00 |
| 08.03.2024 | 151,81 | 153,58 | 151,81 | 153,58 | 2,22% | 2,00 |
| 05.03.2024 | 151,49 | 154,88 | 150,24 | 150,24 | -1,78% | 57,00 |
| 04.03.2024 | 152,00 | 153,58 | 150,91 | 152,97 | 2,20% | 78,00 |
| 01.03.2024 | 152,21 | 153,32 | 148,00 | 149,68 | -0,77% | 11,00 |
| 29.02.2024 | 145,18 | 151,69 | 145,18 | 150,84 | -0,37% | 30,00 |
| 28.02.2024 | 149,49 | 151,72 | 149,49 | 151,40 | 8,37% | 87,00 |
| 27.02.2024 | 147,76 | 148,25 | 139,71 | 139,71 | -0,91% | 813,00 |
| 26.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -7,23% | 254,00 |
| 23.02.2024 | 152,00 | 152,00 | 149,54 | 152,00 | 1,52% | 124,00 |
| 22.02.2024 | 150,20 | 150,20 | 149,56 | 149,72 | -0,13% | 54,00 |
| 21.02.2024 | 149,93 | 149,94 | 149,92 | 149,92 | 0,96% | 3,00 |
| 20.02.2024 | 150,67 | 150,67 | 148,27 | 148,50 | -1,09% | 13,00 |
| 16.02.2024 | 151,52 | 151,52 | 150,13 | 150,13 | -0,92% | 5,00 |
| 15.02.2024 | 147,65 | 151,52 | 147,65 | 151,52 | 3,53% | 40,00 |
| 14.02.2024 | 144,94 | 146,35 | 144,02 | 146,35 | 1,67% | 57,00 |
| 13.02.2024 | 144,50 | 144,50 | 143,94 | 143,94 | -2,02% | 4,00 |
| 12.02.2024 | 148,54 | 148,54 | 146,08 | 146,91 | 3,86% | 17,00 |
| 08.02.2024 | 171,25 | 171,25 | 140,85 | 141,45 | -0,71% | 22,00 |
| 07.02.2024 | 140,90 | 142,46 | 140,90 | 142,46 | 1,83% | 2,00 |
| 06.02.2024 | 138,97 | 140,47 | 138,97 | 139,90 | 0,31% | 58,00 |
| 05.02.2024 | 139,02 | 140,13 | 139,02 | 139,46 | -0,99% | 42,00 |
| 02.02.2024 | 139,88 | 140,85 | 139,88 | 140,85 | -0,14% | 1.315,00 |
| 01.02.2024 | 138,95 | 141,05 | 138,94 | 141,05 | -0,67% | 54,00 |
| 31.01.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -1,40% | 308,00 |
| 30.01.2024 | 142,64 | 144,01 | 142,64 | 144,01 | 0,68% | 2,00 |
| 29.01.2024 | 147,27 | 147,27 | 142,11 | 143,04 | 1,62% | 11,00 |
| 26.01.2024 | 142,89 | 142,89 | 140,76 | 140,76 | -0,02% | 274,00 |
| 25.01.2024 | 144,82 | 144,82 | 140,75 | 140,79 | -1,68% | 69,00 |
| 24.01.2024 | 143,19 | 143,19 | 143,19 | 143,19 | -0,82% | 608,00 |
| 23.01.2024 | 143,63 | 144,37 | 143,63 | 144,37 | 0,60% | 2,00 |
| 22.01.2024 | 144,48 | 144,48 | 143,24 | 143,52 | 1,88% | 8,00 |
| 19.01.2024 | 140,87 | 140,87 | 140,87 | 140,87 | -0,09% | 220,00 |
| 18.01.2024 | 140,12 | 140,99 | 140,12 | 140,99 | 0,60% | 5,00 |
| 17.01.2024 | 140,68 | 141,04 | 140,16 | 140,16 | -0,92% | 27,00 |
| 16.01.2024 | 175,81 | 175,81 | 140,90 | 141,45 | -0,44% | 6,00 |
| 12.01.2024 | 141,94 | 142,07 | 141,94 | 142,07 | 1,31% | 29,00 |
| 11.01.2024 | 139,35 | 140,53 | 139,35 | 140,23 | 0,01% | 8,00 |
| 10.01.2024 | 139,40 | 140,22 | 139,40 | 140,22 | 0,42% | 740,00 |
| 09.01.2024 | 138,06 | 139,63 | 138,01 | 139,63 | 0,08% | 16,00 |
| 08.01.2024 | 138,10 | 139,52 | 138,10 | 139,52 | -0,56% | 3,00 |
| 05.01.2024 | 141,29 | 141,29 | 140,31 | 140,31 | 0,16% | 2,00 |
| 04.01.2024 | 140,11 | 140,38 | 140,09 | 140,09 | -1,51% | 9,00 |
| 03.01.2024 | 145,99 | 145,99 | 142,24 | 142,24 | 0,10% | 2,00 |
| 02.01.2024 | 145,65 | 146,31 | 142,10 | 142,10 | -2,11% | 5,00 |
| 29.12.2023 | 141,57 | 145,61 | 141,57 | 145,16 | 0,05% | 190,00 |
| 28.12.2023 | 145,09 | 145,09 | 145,09 | 145,09 | -0,94% | 614,00 |
| 27.12.2023 | 147,22 | 147,66 | 146,47 | 146,47 | 0,04% | 3,00 |
| 26.12.2023 | 142,60 | 146,65 | 142,60 | 146,41 | 0,16% | 4,00 |
| 22.12.2023 | 143,40 | 146,50 | 143,40 | 146,17 | 1,85% | 11,00 |
| 21.12.2023 | 142,84 | 143,51 | 142,84 | 143,51 | -1,35% | 6,00 |
| 20.12.2023 | 145,48 | 145,48 | 145,48 | 145,48 | 1,02% | 342,00 |
| 19.12.2023 | 142,09 | 144,68 | 142,09 | 144,01 | 1,79% | 49,00 |
| 18.12.2023 | 139,46 | 141,47 | 139,46 | 141,47 | 1,87% | 28,00 |
| 15.12.2023 | 146,21 | 146,21 | 138,87 | 138,87 | -0,21% | 4,00 |
| 14.12.2023 | 141,02 | 141,02 | 137,46 | 139,17 | -0,74% | 35,00 |
| 13.12.2023 | 143,47 | 143,47 | 140,21 | 140,21 | -0,56% | 14,00 |
| 12.12.2023 | 140,16 | 141,01 | 139,49 | 141,01 | 0,85% | 7,00 |