415,760$
2,49%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 411,73 | 411,73 | 405,32 | 405,67 | -5,30% | 498,00 |
| 06.07.2026 | 424,27 | 428,39 | 424,27 | 428,39 | 1,78% | 411,00 |
| 02.07.2026 | 420,90 | 420,90 | 420,90 | 420,90 | -0,69% | 1.495,00 |
| 01.07.2026 | 424,82 | 424,82 | 423,82 | 423,82 | -0,78% | 503,00 |
| 30.06.2026 | 427,16 | 427,16 | 427,16 | 427,16 | 0,70% | 178,00 |
| 26.06.2026 | 417,14 | 424,20 | 417,14 | 424,20 | 1,00% | 384,00 |
| 25.06.2026 | 421,00 | 421,00 | 416,39 | 420,00 | 3,10% | 379,00 |
| 24.06.2026 | 410,86 | 412,48 | 407,37 | 407,37 | -2,07% | 400,00 |
| 22.06.2026 | 420,07 | 420,07 | 416,00 | 416,00 | -3,38% | 493,00 |
| 18.06.2026 | 415,94 | 430,54 | 408,94 | 430,54 | 4,99% | 3.737,00 |
| 17.06.2026 | 410,15 | 412,87 | 410,02 | 410,07 | 2,29% | 556,00 |
| 16.06.2026 | 401,30 | 401,38 | 400,72 | 400,89 | 0,34% | 364,00 |
| 12.06.2026 | 399,52 | 399,52 | 399,52 | 399,52 | -0,19% | 186,00 |
| 11.06.2026 | 398,00 | 400,29 | 398,00 | 400,29 | 0,58% | 478,00 |
| 10.06.2026 | 395,00 | 398,00 | 381,46 | 398,00 | 4,83% | 440,00 |
| 09.06.2026 | 377,84 | 379,88 | 373,85 | 379,66 | 18,55% | 810,00 |
| 05.06.2026 | 366,94 | 376,26 | 320,25 | 320,25 | -14,02% | 327,00 |
| 04.06.2026 | 372,48 | 372,48 | 372,48 | 372,48 | -0,27% | 226,00 |
| 02.06.2026 | 375,00 | 376,66 | 372,17 | 373,50 | 3,72% | 579,00 |
| 01.06.2026 | 366,39 | 369,99 | 360,10 | 360,10 | 0,03% | 252,00 |
| 29.05.2026 | 360,00 | 360,00 | 360,00 | 360,00 | 0,63% | 378,00 |
| 28.05.2026 | 352,21 | 357,74 | 352,21 | 357,74 | 3,77% | 423,00 |
| 27.05.2026 | 344,73 | 344,73 | 344,73 | 344,73 | -0,15% | 213,00 |
| 26.05.2026 | 325,00 | 347,41 | 325,00 | 345,26 | 7,56% | 1.009,00 |
| 22.05.2026 | 321,00 | 321,00 | 321,00 | 321,00 | 1,20% | 161,00 |
| 21.05.2026 | 317,10 | 317,18 | 317,10 | 317,18 | 2,29% | 351,00 |
| 18.05.2026 | 306,66 | 310,08 | 306,66 | 310,08 | -0,70% | 170,00 |
| 13.05.2026 | 309,93 | 315,83 | 309,93 | 312,27 | 0,73% | 326,00 |
| 12.05.2026 | 310,00 | 310,00 | 310,00 | 310,00 | -3,96% | 168,00 |
| 07.05.2026 | 322,78 | 322,79 | 322,78 | 322,79 | 0,30% | 252,00 |
| 06.05.2026 | 321,81 | 321,81 | 321,81 | 321,81 | 3,01% | 243,00 |
| 05.05.2026 | 315,24 | 316,09 | 312,41 | 312,41 | 3,56% | 539,00 |
| 01.05.2026 | 305,60 | 305,60 | 301,67 | 301,67 | -3,79% | 294,00 |
| 27.04.2026 | 318,79 | 318,79 | 308,91 | 313,56 | -2,62% | 1.227,00 |
| 23.04.2026 | 309,48 | 322,00 | 305,12 | 322,00 | 8,04% | 2.653,00 |
| 22.04.2026 | 298,05 | 298,05 | 298,05 | 298,05 | -3,17% | 60,00 |
| 21.04.2026 | 307,77 | 307,84 | 307,77 | 307,81 | -4,56% | 1.228,00 |
| 20.04.2026 | 322,50 | 322,50 | 322,50 | 322,50 | -1,59% | 503,00 |
| 17.04.2026 | 329,20 | 329,20 | 327,70 | 327,70 | 4,35% | 1.071,00 |
| 16.04.2026 | 312,00 | 314,04 | 312,00 | 314,04 | 0,73% | 1.501,00 |
| 15.04.2026 | 311,77 | 311,77 | 311,77 | 311,77 | -0,91% | 219,00 |
| 10.04.2026 | 314,62 | 314,62 | 314,62 | 314,62 | -0,59% | 250,00 |
| 09.04.2026 | 316,48 | 316,48 | 316,48 | 316,48 | 7,32% | 352,00 |
| 31.03.2026 | 294,91 | 294,91 | 294,91 | 294,91 | -3,84% | 343,00 |
| 16.03.2026 | 306,69 | 306,69 | 306,69 | 306,69 | 1,38% | 260,00 |
| 13.03.2026 | 302,51 | 302,51 | 302,51 | 302,51 | -3,13% | 1.240,00 |
| 11.03.2026 | 312,13 | 312,27 | 312,13 | 312,27 | -9,06% | 340,00 |
| 10.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 42,00 |
| 09.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 66,00 |
| 06.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 130,00 |
| 05.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 162,00 |
| 04.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 88,00 |
| 03.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | -0,30% | 796,00 |
| 02.03.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 176,00 |
| 27.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 66,00 |
| 26.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 272,00 |
| 24.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,12% | 11,00 |
| 20.02.2026 | 344,23 | 344,23 | 341,36 | 344,00 | 5,42% | 975,00 |
| 13.02.2026 | 326,32 | 326,32 | 326,32 | 326,32 | 1,08% | 449,00 |
| 12.02.2026 | 326,04 | 326,04 | 322,83 | 322,83 | -0,80% | 4.269,00 |
| 11.02.2026 | 328,30 | 328,30 | 325,42 | 325,42 | 0,03% | 53.998,00 |
| 10.02.2026 | 326,95 | 326,95 | 321,95 | 325,32 | -0,01% | 2.884,00 |
| 09.02.2026 | 327,25 | 327,25 | 325,36 | 325,36 | -2,03% | 1.601,00 |
| 06.02.2026 | 332,11 | 332,11 | 332,11 | 332,11 | 2,32% | 398,00 |
| 05.02.2026 | 322,10 | 324,59 | 322,10 | 324,59 | -1,58% | 885,00 |
| 04.02.2026 | 327,71 | 329,80 | 327,71 | 329,80 | 2,51% | 739,00 |
| 03.02.2026 | 327,27 | 327,27 | 321,73 | 321,73 | 0,38% | 1.265,00 |
| 02.02.2026 | 320,51 | 320,51 | 320,51 | 320,51 | 8,65% | 265,00 |
| 22.01.2026 | 297,60 | 297,60 | 295,00 | 295,00 | -0,57% | 437,00 |
| 21.01.2026 | 292,56 | 296,68 | 292,17 | 296,68 | 0,91% | 2.238,00 |
| 16.01.2026 | 293,99 | 293,99 | 293,99 | 293,99 | 3,15% | 565,00 |
| 14.01.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 2,82% | 614,00 |
| 12.01.2026 | 277,17 | 277,17 | 277,17 | 277,17 | 3,81% | 308,00 |
| 09.01.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 4,71% | 268,00 |
| 05.01.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 2,70% | 482,00 |
| 31.12.2025 | 244,95 | 248,29 | 244,95 | 248,29 | -1,15% | 660,00 |
| 26.12.2025 | 251,19 | 251,19 | 251,19 | 251,19 | -0,07% | 411,00 |
| 24.12.2025 | 251,37 | 251,37 | 251,37 | 251,37 | 2,68% | 165,00 |
| 18.12.2025 | 244,82 | 244,82 | 244,82 | 244,82 | -2,14% | 187,00 |
| 15.12.2025 | 247,70 | 250,18 | 247,70 | 250,18 | 1,19% | 594,00 |
| 11.12.2025 | 240,89 | 247,24 | 240,89 | 247,24 | 3,02% | 778,00 |
| 04.12.2025 | 236,41 | 240,00 | 236,41 | 240,00 | 1,24% | 733,00 |
| 03.12.2025 | 237,05 | 237,05 | 237,05 | 237,05 | 7,75% | 218,00 |
| 24.11.2025 | 220,00 | 220,00 | 220,00 | 220,00 | 2,34% | 574,00 |
| 06.11.2025 | 201,04 | 214,98 | 201,04 | 214,98 | 4,87% | 1.682,00 |
| 31.10.2025 | 205,51 | 205,51 | 205,00 | 205,00 | -1,81% | 761,00 |
| 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% | 138,00 |
| 12.08.2025 | 203,75 | 203,75 | 203,75 | 203,75 | 4,49% | 343,00 |
| 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 |