213,905$
2,46%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 208,77 | 208,77 | 208,77 | 208,77 | 1,35% | 385,00 |
| 25.09.2025 | 206,00 | 206,00 | 202,27 | 206,00 | 2,13% | 632,00 |
| 24.09.2025 | 201,71 | 201,71 | 201,71 | 201,71 | 2,71% | 1.322,00 |
| 17.09.2025 | 196,38 | 196,38 | 196,38 | 196,38 | -1,81% | 237,00 |
| 10.09.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,00% | 325,00 |
| 25.08.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,84% | 137,00 |
| 12.08.2025 | 203,75 | 203,75 | 203,75 | 203,75 | 4,49% | 277,00 |
| 11.08.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,01% | 162,00 |
| 05.08.2025 | 195,00 | 195,00 | 194,99 | 194,99 | -3,49% | 421,00 |
| 30.07.2025 | 202,05 | 202,05 | 202,05 | 202,05 | 6,98% | 655,00 |
| 28.07.2025 | 188,86 | 188,86 | 188,86 | 188,86 | -6,37% | 214,00 |
| 24.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -1,61% | 335,00 |
| 17.07.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 3,05% | 302,00 |
| 16.07.2025 | 198,93 | 198,93 | 198,93 | 198,93 | 0,90% | 890,00 |
| 15.07.2025 | 197,17 | 197,17 | 197,15 | 197,15 | -0,53% | 533,00 |
| 14.07.2025 | 185,40 | 204,99 | 185,40 | 198,20 | 7,46% | 9.228,00 |
| 10.07.2025 | 184,44 | 184,44 | 184,44 | 184,44 | 3,63% | 184,00 |
| 18.06.2025 | 177,98 | 177,98 | 177,98 | 177,98 | -3,25% | 141,00 |
| 30.05.2025 | 183,96 | 183,96 | 183,96 | 183,96 | 1,51% | 353,00 |
| 27.05.2025 | 181,23 | 181,23 | 181,23 | 181,23 | 7,11% | 170,00 |
| 29.04.2025 | 169,11 | 169,98 | 169,11 | 169,20 | -0,15% | 797,00 |
| 24.04.2025 | 170,88 | 170,88 | 169,45 | 169,45 | 1,58% | 478,00 |
| 17.04.2025 | 166,82 | 166,82 | 166,82 | 166,82 | 3,99% | 102,00 |
| 16.04.2025 | 160,42 | 160,42 | 160,42 | 160,42 | -3,95% | 358,00 |
| 14.04.2025 | 165,33 | 167,01 | 165,33 | 167,01 | 8,97% | 595,00 |
| 04.04.2025 | 152,20 | 153,27 | 152,20 | 153,27 | -5,57% | 680,00 |
| 03.04.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -5,23% | 161,00 |
| 28.03.2025 | 170,15 | 171,26 | 170,15 | 171,26 | -2,75% | 514,00 |
| 27.03.2025 | 176,10 | 176,10 | 176,10 | 176,10 | -2,36% | 1.313,00 |
| 25.03.2025 | 181,74 | 181,74 | 180,35 | 180,35 | 1,44% | 221,00 |
| 19.03.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,61% | 553,00 |
| 14.03.2025 | 176,72 | 176,72 | 176,72 | 176,72 | 3,24% | 217,00 |
| 13.03.2025 | 171,18 | 171,18 | 171,18 | 171,18 | -1,74% | 296,00 |
| 12.03.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 1,18% | 2.545,00 |
| 11.03.2025 | 172,17 | 172,17 | 172,17 | 172,17 | 2,53% | 130,00 |
| 10.03.2025 | 167,92 | 167,92 | 167,92 | 167,92 | 1,69% | 224,00 |
| 07.03.2025 | 165,13 | 165,13 | 165,13 | 165,13 | -0,42% | 4.456,00 |
| 05.03.2025 | 165,82 | 165,82 | 165,82 | 165,82 | -3,84% | 397,00 |
| 03.03.2025 | 172,44 | 172,44 | 172,44 | 172,44 | 3,54% | 268,00 |
| 27.02.2025 | 167,74 | 168,14 | 166,54 | 166,54 | -1,07% | 2.853,00 |
| 25.02.2025 | 168,03 | 168,34 | 166,48 | 168,34 | 0,08% | 2.020,00 |
| 24.02.2025 | 168,20 | 168,20 | 168,20 | 168,20 | -2,61% | 379,00 |
| 21.02.2025 | 176,44 | 176,44 | 172,71 | 172,71 | -5,03% | 1.088,00 |
| 18.02.2025 | 183,36 | 183,77 | 181,76 | 181,86 | -0,18% | 2.221,00 |
| 14.02.2025 | 186,48 | 186,48 | 182,18 | 182,18 | -4,62% | 1.137,00 |
| 11.02.2025 | 191,21 | 191,21 | 190,83 | 191,00 | -0,66% | 1.456,00 |
| 07.02.2025 | 192,26 | 192,26 | 192,26 | 192,26 | 7,85% | 127,00 |
| 27.01.2025 | 178,27 | 178,27 | 178,27 | 178,27 | -9,76% | 363,00 |
| 24.01.2025 | 197,56 | 197,56 | 197,56 | 197,56 | -7,54% | 774,00 |
| 21.01.2025 | 213,19 | 213,68 | 213,19 | 213,68 | 4,06% | 427,00 |
| 16.01.2025 | 205,10 | 205,34 | 205,10 | 205,34 | 1,63% | 526,00 |
| 14.01.2025 | 202,04 | 202,04 | 202,04 | 202,04 | 1,02% | 949,00 |
| 13.01.2025 | 199,75 | 200,67 | 199,75 | 200,00 | 0,31% | 2.544,00 |
| 07.01.2025 | 199,39 | 199,39 | 199,39 | 199,39 | -0,60% | 705,00 |
| 03.01.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 2,87% | 756,00 |
| 31.12.2024 | 195,01 | 195,01 | 195,01 | 195,01 | 2,71% | 669,00 |
| 23.12.2024 | 192,67 | 192,67 | 189,87 | 189,87 | -4,90% | 1.008,00 |
| 18.12.2024 | 199,65 | 199,65 | 199,65 | 199,65 | -2,99% | 18.902,00 |
| 16.12.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -2,34% | 1.692,00 |
| 11.12.2024 | 210,74 | 210,74 | 210,74 | 210,74 | -2,39% | 116,00 |
| 05.12.2024 | 215,96 | 215,96 | 215,91 | 215,91 | -1,71% | 309,00 |
| 04.12.2024 | 219,67 | 219,67 | 219,67 | 219,67 | 0,10% | 1.780,00 |
| 03.12.2024 | 222,08 | 222,08 | 218,45 | 219,44 | -0,08% | 704,00 |
| 02.12.2024 | 219,62 | 219,62 | 219,62 | 219,62 | -0,56% | 778,00 |
| 29.11.2024 | 220,86 | 220,86 | 220,86 | 220,86 | 0,35% | 237,00 |
| 27.11.2024 | 220,08 | 220,08 | 220,08 | 220,08 | 2,39% | 397,00 |
| 20.11.2024 | 214,95 | 214,95 | 214,95 | 214,95 | -0,31% | 222,00 |
| 14.11.2024 | 215,67 | 215,67 | 215,62 | 215,62 | -2,87% | 802,00 |
| 13.11.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 7,19% | 390,00 |
| 06.11.2024 | 207,10 | 207,10 | 207,10 | 207,10 | 6,83% | 837,00 |
| 31.10.2024 | 193,86 | 193,86 | 193,86 | 193,86 | 1,49% | 1.866,00 |
| 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% | 6.230,00 |
| 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% | 797,00 |
| 27.09.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,86% | 665,00 |
| 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% | 1.704,00 |
| 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 | 7,31% | 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% | 1.704,00 |
| 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% | 5.490,00 |
| 21.05.2024 | 179,52 | 179,52 | 179,52 | 179,52 | 3,79% | 47.164,00 |
| 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 |