178,850€
1,68%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 173,30 | 176,00 | 173,30 | 176,00 | 0,06% | 33,00 |
| 31.10.2024 | 177,30 | 177,30 | 175,90 | 175,90 | -2,60% | 61,00 |
| 30.10.2024 | 178,00 | 180,60 | 178,00 | 180,60 | 2,38% | 72,00 |
| 29.10.2024 | 177,40 | 177,40 | 176,40 | 176,40 | -1,34% | 58,00 |
| 28.10.2024 | 178,40 | 178,80 | 178,40 | 178,80 | 1,07% | 53,00 |
| 25.10.2024 | 177,15 | 180,10 | 176,90 | 176,90 | -0,06% | - |
| 24.10.2024 | 176,10 | 177,00 | 176,10 | 177,00 | 0,23% | 71,00 |
| 23.10.2024 | 177,20 | 177,20 | 176,60 | 176,60 | -0,51% | 8,00 |
| 22.10.2024 | 178,80 | 179,40 | 177,50 | 177,50 | -1,99% | 156,00 |
| 21.10.2024 | 183,20 | 183,20 | 181,10 | 181,10 | 0,78% | 35,00 |
| 18.10.2024 | 179,70 | 180,60 | 179,20 | 179,70 | -1,32% | 83,00 |
| 17.10.2024 | 182,10 | 182,10 | 182,10 | 182,10 | 0,89% | 6,00 |
| 16.10.2024 | 179,40 | 180,50 | 179,40 | 180,50 | -0,99% | 11,00 |
| 15.10.2024 | 183,65 | 185,05 | 180,55 | 182,30 | -1,35% | - |
| 14.10.2024 | 184,90 | 185,00 | 183,20 | 184,80 | 1,15% | 168,00 |
| 11.10.2024 | 178,50 | 183,10 | 178,50 | 182,70 | 2,01% | 163,00 |
| 10.10.2024 | 183,40 | 183,40 | 179,10 | 179,10 | -2,82% | 14,00 |
| 09.10.2024 | 182,30 | 184,30 | 182,30 | 184,30 | 1,10% | 104,00 |
| 08.10.2024 | 180,30 | 182,70 | 180,30 | 182,30 | 0,39% | 51,00 |
| 07.10.2024 | 181,80 | 181,80 | 179,10 | 181,60 | 0,28% | 163,00 |
| 04.10.2024 | 179,60 | 181,10 | 178,30 | 181,10 | -0,06% | 31,00 |
| 03.10.2024 | 183,30 | 183,35 | 180,10 | 181,20 | -2,84% | - |
| 02.10.2024 | 180,40 | 186,50 | 180,40 | 186,50 | 1,75% | 20,00 |
| 01.10.2024 | 182,20 | 183,30 | 182,20 | 183,30 | 2,69% | 5,00 |
| 30.09.2024 | 180,00 | 182,00 | 178,50 | 178,50 | 0,17% | 201,00 |
| 27.09.2024 | 177,90 | 181,10 | 177,90 | 178,20 | -0,83% | 46,00 |
| 26.09.2024 | 180,30 | 180,80 | 178,80 | 179,70 | -0,06% | 66,00 |
| 25.09.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,44% | 12,00 |
| 24.09.2024 | 180,70 | 180,70 | 180,60 | 180,60 | -0,82% | 12,00 |
| 23.09.2024 | 183,20 | 184,30 | 181,80 | 182,10 | -0,82% | 261,00 |
| 20.09.2024 | 184,00 | 184,00 | 182,00 | 183,60 | 0,33% | 57,00 |
| 19.09.2024 | 179,90 | 183,20 | 179,90 | 183,00 | 3,86% | 139,00 |
| 18.09.2024 | 176,20 | 176,20 | 176,20 | 176,20 | -0,93% | 60,00 |
| 17.09.2024 | 175,40 | 178,70 | 175,05 | 177,85 | 0,65% | - |
| 16.09.2024 | 177,90 | 177,90 | 176,30 | 176,70 | 0,97% | 68,00 |
| 13.09.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 1,74% | 30,00 |
| 12.09.2024 | 171,60 | 172,00 | 171,60 | 172,00 | 4,81% | 31,00 |
| 11.09.2024 | 165,30 | 165,30 | 164,10 | 164,10 | -3,75% | 52,00 |
| 10.09.2024 | 168,30 | 172,50 | 168,30 | 170,50 | 1,49% | 187,00 |
| 09.09.2024 | 165,20 | 169,10 | 165,20 | 168,00 | -1,18% | 109,00 |
| 06.09.2024 | 167,90 | 170,00 | 167,90 | 170,00 | 1,80% | 101,00 |
| 05.09.2024 | 169,90 | 169,90 | 166,20 | 167,00 | -1,76% | 228,00 |
| 04.09.2024 | 168,90 | 170,00 | 168,90 | 170,00 | 0,06% | 156,00 |
| 03.09.2024 | 177,60 | 177,60 | 168,70 | 169,90 | -4,34% | 235,00 |
| 02.09.2024 | 178,80 | 178,90 | 177,60 | 177,60 | 1,08% | 15,00 |
| 30.08.2024 | 176,50 | 176,50 | 174,90 | 175,70 | -0,34% | 83,00 |
| 29.08.2024 | 172,60 | 177,70 | 172,60 | 176,30 | 1,32% | 166,00 |
| 28.08.2024 | 172,70 | 175,40 | 168,00 | 174,00 | 0,35% | 587,00 |
| 26.08.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 0,06% | 9,00 |
| 23.08.2024 | 173,50 | 173,50 | 173,30 | 173,30 | 1,58% | 24,00 |
| 22.08.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 2,09% | 15,00 |
| 20.08.2024 | 173,30 | 175,30 | 167,10 | 167,10 | -2,39% | 255,00 |
| 19.08.2024 | 173,50 | 173,50 | 171,20 | 171,20 | -0,87% | 7,00 |
| 16.08.2024 | 173,10 | 175,40 | 172,70 | 172,70 | -1,31% | 52,00 |
| 15.08.2024 | 172,20 | 175,00 | 170,50 | 175,00 | 2,88% | 47,00 |
| 14.08.2024 | 170,70 | 170,70 | 170,10 | 170,10 | 0,35% | 40,00 |
| 13.08.2024 | 167,50 | 169,50 | 167,00 | 169,50 | 1,50% | 175,00 |
| 12.08.2024 | 169,80 | 169,80 | 167,00 | 167,00 | -1,12% | 94,00 |
| 09.08.2024 | 168,90 | 169,60 | 168,90 | 168,90 | 2,18% | 99,00 |
| 08.08.2024 | 156,60 | 165,30 | 156,60 | 165,30 | 4,42% | 65,00 |
| 07.08.2024 | 162,10 | 162,30 | 158,30 | 158,30 | -2,16% | 177,00 |
| 06.08.2024 | 155,20 | 162,10 | 155,20 | 161,80 | 4,39% | 190,00 |
| 05.08.2024 | 156,60 | 156,60 | 147,30 | 155,00 | -2,76% | 784,00 |
| 02.08.2024 | 173,70 | 173,70 | 159,40 | 159,40 | -8,39% | 524,00 |
| 01.08.2024 | 182,80 | 182,80 | 174,00 | 174,00 | -4,76% | 77,00 |
| 31.07.2024 | 180,20 | 182,70 | 180,20 | 182,70 | 0,77% | 146,00 |
| 30.07.2024 | 181,20 | 183,40 | 181,10 | 181,30 | -0,38% | 122,00 |
| 26.07.2024 | 179,00 | 182,10 | 179,00 | 182,00 | 0,94% | 186,00 |
| 25.07.2024 | 174,70 | 180,30 | 174,70 | 180,30 | 1,75% | 219,00 |
| 24.07.2024 | 184,00 | 184,00 | 177,00 | 177,20 | -1,66% | 35,00 |
| 23.07.2024 | 175,50 | 180,20 | 175,50 | 180,20 | 4,34% | 160,00 |
| 22.07.2024 | 169,80 | 172,70 | 169,80 | 172,70 | 1,05% | 33,00 |
| 19.07.2024 | 170,60 | 172,50 | 170,50 | 170,90 | -1,21% | 177,00 |
| 18.07.2024 | 174,70 | 176,00 | 173,00 | 173,00 | -1,70% | 60,00 |
| 17.07.2024 | 177,10 | 178,70 | 176,00 | 176,00 | -1,57% | 42,00 |
| 16.07.2024 | 170,70 | 179,70 | 170,60 | 178,80 | 5,18% | 274,00 |
| 15.07.2024 | 164,90 | 170,00 | 163,50 | 170,00 | 4,36% | 212,00 |
| 12.07.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 0,74% | 100,00 |
| 11.07.2024 | 159,70 | 163,00 | 159,70 | 161,70 | 1,89% | 142,00 |
| 10.07.2024 | 158,60 | 158,70 | 158,10 | 158,70 | 0,51% | 39,00 |
| 09.07.2024 | 156,70 | 157,90 | 156,70 | 157,90 | 0,64% | 105,00 |
| 08.07.2024 | 156,90 | 156,90 | 156,90 | 156,90 | -1,07% | 3,00 |
| 04.07.2024 | 158,00 | 158,60 | 158,00 | 158,60 | 0,83% | 6,00 |
| 03.07.2024 | 157,80 | 157,80 | 157,00 | 157,30 | 4,17% | 100,00 |
| 02.07.2024 | 151,20 | 152,40 | 151,00 | 151,00 | -3,51% | 26,00 |
| 01.07.2024 | 156,60 | 157,90 | 156,50 | 156,50 | -0,32% | 413,00 |
| 27.06.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 1,29% | 15,00 |
| 26.06.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 1,57% | 8,00 |
| 25.06.2024 | 153,10 | 153,10 | 152,60 | 152,60 | -2,80% | 2,00 |
| 24.06.2024 | 157,70 | 157,70 | 157,00 | 157,00 | 1,09% | 33,00 |
| 21.06.2024 | 155,30 | 155,30 | 155,30 | 155,30 | 1,57% | 7,00 |
| 20.06.2024 | 153,30 | 153,50 | 152,90 | 152,90 | -0,78% | 90,00 |
| 19.06.2024 | 154,10 | 154,10 | 152,70 | 154,10 | -0,13% | 25,00 |
| 18.06.2024 | 150,10 | 154,30 | 149,70 | 154,30 | 3,49% | 51,00 |
| 17.06.2024 | 148,40 | 149,90 | 148,40 | 149,10 | -0,47% | 53,00 |
| 14.06.2024 | 153,70 | 155,70 | 148,50 | 149,80 | -1,51% | 378,00 |
| 13.06.2024 | 154,50 | 154,60 | 152,10 | 152,10 | 0,20% | 116,00 |
| 12.06.2024 | 152,20 | 152,20 | 151,80 | 151,80 | -0,33% | 60,00 |
| 11.06.2024 | 154,00 | 154,00 | 152,30 | 152,30 | -0,78% | 71,00 |
| 10.06.2024 | 152,10 | 153,50 | 151,40 | 153,50 | 1,52% | 168,00 |