166,400€
3,94%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 161,45 | 167,40 | 161,15 | 166,50 | 4,00% | - |
| 16.07.2025 | 162,50 | 162,50 | 159,90 | 160,10 | -0,50% | 38,00 |
| 15.07.2025 | 162,50 | 162,50 | 160,90 | 160,90 | 0,56% | 109,00 |
| 14.07.2025 | 159,10 | 160,00 | 159,10 | 160,00 | 1,07% | 80,00 |
| 11.07.2025 | 158,60 | 158,60 | 158,30 | 158,30 | 0,32% | 16,00 |
| 10.07.2025 | 154,60 | 157,80 | 154,60 | 157,80 | 1,22% | 24,00 |
| 09.07.2025 | 154,50 | 155,90 | 154,50 | 155,90 | 0,52% | 43,00 |
| 08.07.2025 | 153,50 | 155,10 | 153,20 | 155,10 | -1,05% | 166,00 |
| 07.07.2025 | 156,55 | 158,05 | 156,10 | 156,75 | 0,42% | - |
| 04.07.2025 | 156,30 | 156,40 | 155,80 | 156,10 | -0,06% | - |
| 03.07.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 1,03% | 1,00 |
| 02.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,26% | 2,00 |
| 01.07.2025 | 152,80 | 154,20 | 152,80 | 154,20 | -1,00% | 6,00 |
| 30.06.2025 | 155,05 | 156,95 | 154,45 | 155,75 | -1,36% | - |
| 27.06.2025 | 158,30 | 158,30 | 157,90 | 157,90 | 1,02% | 7,00 |
| 26.06.2025 | 151,10 | 156,30 | 151,10 | 156,30 | 2,83% | 37,00 |
| 25.06.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -0,39% | 8,00 |
| 24.06.2025 | 154,40 | 154,60 | 152,30 | 152,60 | 0,93% | - |
| 23.06.2025 | 152,00 | 152,30 | 151,20 | 151,20 | -0,40% | 120,00 |
| 20.06.2025 | 153,70 | 153,70 | 151,30 | 151,80 | 0,86% | 31,00 |
| 19.06.2025 | 151,30 | 151,40 | 150,20 | 150,50 | -1,44% | - |
| 18.06.2025 | 152,70 | 152,70 | 152,70 | 152,70 | 1,39% | 20,00 |
| 17.06.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 0,20% | 11,00 |
| 16.06.2025 | 158,00 | 158,20 | 150,30 | 150,30 | -3,22% | 189,00 |
| 13.06.2025 | 153,60 | 155,30 | 153,60 | 155,30 | 1,64% | 120,00 |
| 12.06.2025 | 155,30 | 155,30 | 151,20 | 152,80 | -2,43% | 130,00 |
| 11.06.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -2,31% | 10,00 |
| 10.06.2025 | 161,20 | 161,20 | 160,30 | 160,30 | -2,38% | 64,00 |
| 09.06.2025 | 163,40 | 164,30 | 161,90 | 164,20 | 0,67% | 43,00 |
| 06.06.2025 | 163,60 | 163,60 | 163,00 | 163,10 | 0,43% | 100,00 |
| 05.06.2025 | 160,60 | 163,00 | 159,60 | 162,40 | 0,31% | 160,00 |
| 04.06.2025 | 161,10 | 161,90 | 161,00 | 161,90 | -0,18% | 39,00 |
| 03.06.2025 | 157,50 | 162,20 | 157,50 | 162,20 | 1,31% | 87,00 |
| 02.06.2025 | 162,90 | 162,90 | 160,00 | 160,10 | -2,32% | 240,00 |
| 30.05.2025 | 164,40 | 164,40 | 163,90 | 163,90 | 2,25% | 4,00 |
| 29.05.2025 | 161,40 | 161,40 | 160,30 | 160,30 | -2,26% | 4,00 |
| 28.05.2025 | 165,40 | 165,40 | 164,00 | 164,00 | 0,31% | 35,00 |
| 27.05.2025 | 163,10 | 163,50 | 163,10 | 163,50 | 2,83% | 56,00 |
| 26.05.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -0,31% | 1,00 |
| 23.05.2025 | 158,80 | 160,50 | 156,50 | 159,50 | -0,62% | 54,00 |
| 22.05.2025 | 160,30 | 160,50 | 159,50 | 160,50 | -0,68% | 55,00 |
| 21.05.2025 | 164,90 | 164,90 | 160,30 | 161,60 | -3,35% | 38,00 |
| 20.05.2025 | 168,20 | 169,70 | 167,20 | 167,20 | -0,18% | 216,00 |
| 19.05.2025 | 165,10 | 168,10 | 162,50 | 167,50 | 1,58% | 299,00 |
| 16.05.2025 | 164,90 | 165,40 | 163,90 | 164,90 | 0,18% | 79,00 |
| 15.05.2025 | 162,50 | 164,60 | 162,50 | 164,60 | -1,44% | 5,00 |
| 14.05.2025 | 166,90 | 167,00 | 166,20 | 167,00 | -0,95% | 157,00 |
| 13.05.2025 | 166,20 | 168,60 | 166,20 | 168,60 | 2,37% | 12,00 |
| 12.05.2025 | 162,20 | 168,20 | 158,30 | 164,70 | 3,45% | 150,00 |
| 09.05.2025 | 160,20 | 162,60 | 159,20 | 159,20 | -2,45% | 26,00 |
| 08.05.2025 | 158,80 | 163,20 | 157,20 | 163,20 | 4,02% | 175,00 |
| 07.05.2025 | 155,90 | 158,10 | 155,40 | 156,90 | 0,13% | 258,00 |
| 06.05.2025 | 156,30 | 156,70 | 155,90 | 156,70 | -0,38% | 144,00 |
| 05.05.2025 | 155,70 | 157,30 | 153,70 | 157,30 | 1,42% | 293,00 |
| 02.05.2025 | 150,20 | 155,10 | 149,40 | 155,10 | 7,34% | 87,00 |
| 30.04.2025 | 146,70 | 146,70 | 144,50 | 144,50 | -1,16% | 135,00 |
| 29.04.2025 | 147,10 | 147,10 | 146,20 | 146,20 | 0,62% | 42,00 |
| 28.04.2025 | 148,20 | 149,50 | 145,20 | 145,30 | -1,16% | 69,00 |
| 25.04.2025 | 149,90 | 152,90 | 147,00 | 147,00 | -1,14% | 216,00 |
| 24.04.2025 | 145,90 | 149,00 | 145,90 | 148,70 | 1,43% | 263,00 |
| 23.04.2025 | 145,40 | 151,70 | 144,60 | 146,60 | 3,17% | 248,00 |
| 22.04.2025 | 141,10 | 142,20 | 140,00 | 142,10 | -2,94% | 272,00 |
| 17.04.2025 | 144,10 | 146,40 | 143,20 | 146,40 | 1,88% | 291,00 |
| 16.04.2025 | 145,30 | 145,30 | 143,70 | 143,70 | -1,44% | 80,00 |
| 15.04.2025 | 146,60 | 148,30 | 144,80 | 145,80 | -0,14% | 157,00 |
| 14.04.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -2,80% | 2,00 |
| 10.04.2025 | 152,00 | 152,00 | 150,20 | 150,20 | -3,35% | 12,00 |
| 09.04.2025 | 136,50 | 155,40 | 135,20 | 155,40 | 11,88% | 20,00 |
| 08.04.2025 | 143,30 | 145,40 | 138,90 | 138,90 | -0,07% | 112,00 |
| 07.04.2025 | 134,90 | 139,00 | 131,00 | 139,00 | -1,84% | 301,00 |
| 04.04.2025 | 145,20 | 145,20 | 137,00 | 141,60 | -4,26% | 460,00 |
| 03.04.2025 | 156,40 | 156,40 | 146,90 | 147,90 | -7,91% | 652,00 |
| 02.04.2025 | 161,00 | 161,00 | 160,60 | 160,60 | 0,19% | 49,00 |
| 01.04.2025 | 160,90 | 160,90 | 159,10 | 160,30 | 0,63% | 18,00 |
| 31.03.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,95% | 20,00 |
| 28.03.2025 | 162,80 | 162,80 | 157,80 | 157,80 | -3,13% | 59,00 |
| 27.03.2025 | 165,20 | 165,30 | 162,90 | 162,90 | -0,61% | 27,00 |
| 26.03.2025 | 168,60 | 170,40 | 163,90 | 163,90 | -2,56% | 69,00 |
| 25.03.2025 | 166,60 | 169,80 | 165,50 | 168,20 | 0,48% | 172,00 |
| 24.03.2025 | 163,50 | 167,40 | 162,20 | 167,40 | 3,59% | 67,00 |
| 21.03.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 0,00% | 10,00 |
| 20.03.2025 | 162,00 | 162,70 | 161,60 | 161,60 | 0,25% | 179,00 |
| 19.03.2025 | 161,50 | 161,50 | 161,20 | 161,20 | 0,75% | 86,00 |
| 18.03.2025 | 161,80 | 162,00 | 159,10 | 160,00 | -1,42% | 264,00 |
| 17.03.2025 | 162,60 | 163,20 | 160,50 | 162,30 | 2,40% | 216,00 |
| 14.03.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,19% | 25,00 |
| 13.03.2025 | 159,00 | 160,00 | 158,20 | 158,20 | -1,25% | 44,00 |
| 12.03.2025 | 158,30 | 160,30 | 158,30 | 160,20 | 2,89% | 155,00 |
| 11.03.2025 | 155,70 | 155,70 | 155,20 | 155,70 | -1,14% | 118,00 |
| 10.03.2025 | 156,90 | 157,50 | 154,30 | 157,50 | 1,61% | 210,00 |
| 07.03.2025 | 153,00 | 155,00 | 151,50 | 155,00 | -0,19% | 66,00 |
| 06.03.2025 | 154,20 | 155,30 | 150,00 | 155,30 | 1,64% | 383,00 |
| 05.03.2025 | 154,10 | 154,10 | 151,70 | 152,80 | -1,16% | 208,00 |
| 04.03.2025 | 158,10 | 159,30 | 152,20 | 154,60 | -3,25% | 650,00 |
| 03.03.2025 | 163,30 | 165,90 | 159,80 | 159,80 | -2,08% | 234,00 |
| 28.02.2025 | 160,70 | 163,20 | 160,70 | 163,20 | 0,80% | 55,00 |
| 27.02.2025 | 163,10 | 164,20 | 161,10 | 161,90 | 0,50% | 125,00 |
| 26.02.2025 | 161,90 | 162,10 | 160,10 | 161,10 | 0,31% | 228,00 |
| 25.02.2025 | 159,60 | 161,00 | 158,60 | 160,60 | 0,44% | 287,00 |
| 24.02.2025 | 163,40 | 165,20 | 159,90 | 159,90 | -3,96% | 1.174,00 |