172,000$
-1,26%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.542,00 |
| 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% | 4.452,00 |
| 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 | 166,48 | 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% | 1.459,00 |
| 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 | 200,66 | 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% | 18.889,00 |
| 16.12.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -2,34% | 1.691,00 |
| 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% | 1.779,00 |
| 03.12.2024 | 222,08 | 222,08 | 218,45 | 219,44 | -0,08% | 703,00 |
| 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% | 236,00 |
| 27.11.2024 | 220,08 | 220,08 | 220,08 | 220,08 | 2,39% | 396,00 |
| 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% | 1.865,00 |
| 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 |