140,000€
-5,34%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 172,10 | 172,10 | 166,50 | 166,50 | -2,12% | 304,00 |
| 20.02.2025 | 174,70 | 174,90 | 170,00 | 170,10 | -2,69% | 156,00 |
| 19.02.2025 | 175,10 | 175,10 | 173,20 | 174,80 | 0,81% | 227,00 |
| 18.02.2025 | 174,10 | 175,70 | 173,40 | 173,40 | -0,40% | 185,00 |
| 17.02.2025 | 174,20 | 175,80 | 172,70 | 174,10 | -0,17% | 199,00 |
| 14.02.2025 | 180,50 | 180,60 | 173,90 | 174,40 | -2,57% | 150,00 |
| 13.02.2025 | 181,00 | 184,10 | 179,00 | 179,00 | -1,10% | 61,00 |
| 12.02.2025 | 183,60 | 185,30 | 181,00 | 181,00 | -1,20% | 428,00 |
| 11.02.2025 | 184,80 | 185,40 | 183,20 | 183,20 | -0,92% | 237,00 |
| 10.02.2025 | 184,90 | 188,00 | 184,20 | 184,90 | 1,15% | 660,00 |
| 07.02.2025 | 188,70 | 190,00 | 182,30 | 182,80 | -1,93% | 316,00 |
| 06.02.2025 | 187,50 | 188,90 | 186,30 | 186,40 | 0,59% | 389,00 |
| 05.02.2025 | 178,30 | 185,30 | 176,60 | 185,30 | 6,19% | 211,00 |
| 04.02.2025 | 176,00 | 176,20 | 174,00 | 174,50 | -0,85% | 260,00 |
| 03.02.2025 | 174,00 | 176,10 | 174,00 | 176,00 | -1,57% | 67,00 |
| 31.01.2025 | 181,70 | 181,70 | 178,10 | 178,80 | -0,67% | 100,00 |
| 30.01.2025 | 179,50 | 180,50 | 178,20 | 180,00 | 1,24% | 105,00 |
| 29.01.2025 | 174,50 | 178,50 | 174,50 | 177,80 | 3,61% | 235,00 |
| 28.01.2025 | 168,30 | 173,00 | 167,50 | 171,60 | 0,65% | 512,00 |
| 27.01.2025 | 184,80 | 184,80 | 169,50 | 170,50 | -8,63% | 335,00 |
| 24.01.2025 | 200,60 | 202,00 | 178,30 | 186,60 | -8,26% | 654,00 |
| 23.01.2025 | 203,20 | 203,60 | 203,20 | 203,40 | 1,19% | 13,00 |
| 22.01.2025 | 204,80 | 204,80 | 201,00 | 201,00 | -2,14% | 151,00 |
| 21.01.2025 | 202,00 | 205,40 | 202,00 | 205,40 | 1,48% | 87,00 |
| 20.01.2025 | 203,20 | 203,20 | 202,40 | 202,40 | 0,00% | 37,00 |
| 17.01.2025 | 202,60 | 202,60 | 202,40 | 202,40 | 1,10% | 61,00 |
| 16.01.2025 | 201,00 | 202,00 | 200,20 | 200,20 | -0,40% | 104,00 |
| 15.01.2025 | 199,80 | 201,00 | 199,80 | 201,00 | 1,82% | 154,00 |
| 14.01.2025 | 197,50 | 198,40 | 197,40 | 197,40 | 1,54% | 98,00 |
| 13.01.2025 | 194,10 | 194,40 | 194,10 | 194,40 | 0,05% | 62,00 |
| 10.01.2025 | 195,00 | 195,00 | 194,30 | 194,30 | -1,72% | 17,00 |
| 09.01.2025 | 197,70 | 197,70 | 197,70 | 197,70 | 0,71% | 62,00 |
| 08.01.2025 | 193,30 | 196,30 | 193,30 | 196,30 | 2,56% | 26,00 |
| 07.01.2025 | 193,10 | 193,20 | 191,40 | 191,40 | -1,03% | 9,00 |
| 06.01.2025 | 195,90 | 195,90 | 193,40 | 193,40 | -1,07% | 61,00 |
| 03.01.2025 | 191,70 | 195,50 | 191,70 | 195,50 | 1,51% | 28,00 |
| 02.01.2025 | 191,20 | 194,40 | 191,10 | 192,60 | 3,16% | 85,00 |
| 30.12.2024 | 188,60 | 188,80 | 186,70 | 186,70 | -0,59% | 88,00 |
| 27.12.2024 | 191,10 | 191,10 | 187,80 | 187,80 | 1,29% | 75,00 |
| 23.12.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 0,65% | 1,00 |
| 20.12.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -0,70% | 10,00 |
| 19.12.2024 | 180,70 | 187,10 | 180,70 | 185,50 | 1,15% | 95,00 |
| 18.12.2024 | 188,30 | 190,90 | 183,40 | 183,40 | -3,01% | 147,00 |
| 17.12.2024 | 192,10 | 193,60 | 189,10 | 189,10 | -1,92% | 201,00 |
| 16.12.2024 | 192,90 | 193,70 | 191,90 | 192,80 | -0,92% | 252,00 |
| 13.12.2024 | 195,40 | 197,00 | 193,20 | 194,60 | -1,47% | 132,00 |
| 12.12.2024 | 202,00 | 202,00 | 197,50 | 197,50 | -2,71% | 105,00 |
| 11.12.2024 | 198,50 | 205,00 | 198,50 | 203,00 | 1,10% | 96,00 |
| 10.12.2024 | 200,00 | 200,80 | 197,60 | 200,80 | 1,11% | 105,00 |
| 09.12.2024 | 204,20 | 204,20 | 198,20 | 198,60 | -2,65% | 184,00 |
| 06.12.2024 | 203,00 | 204,00 | 203,00 | 204,00 | -0,58% | 19,00 |
| 05.12.2024 | 206,80 | 206,80 | 205,20 | 205,20 | -1,54% | 12,00 |
| 04.12.2024 | 211,00 | 211,00 | 208,00 | 208,40 | -0,48% | 60,00 |
| 03.12.2024 | 211,80 | 213,40 | 209,20 | 209,40 | 0,10% | 119,00 |
| 02.12.2024 | 212,40 | 213,80 | 209,20 | 209,20 | -0,38% | 78,00 |
| 29.11.2024 | 207,40 | 210,20 | 207,40 | 210,00 | 0,86% | 70,00 |
| 27.11.2024 | 214,20 | 214,20 | 208,20 | 208,20 | -3,16% | 80,00 |
| 26.11.2024 | 214,80 | 215,00 | 212,20 | 215,00 | -0,37% | 161,00 |
| 25.11.2024 | 215,20 | 216,40 | 212,80 | 215,80 | 1,79% | 141,00 |
| 22.11.2024 | 211,60 | 212,00 | 211,60 | 212,00 | 2,91% | 8,00 |
| 21.11.2024 | 206,60 | 207,80 | 206,00 | 206,00 | 0,59% | 47,00 |
| 20.11.2024 | 208,20 | 209,00 | 204,80 | 204,80 | -0,49% | 80,00 |
| 19.11.2024 | 204,60 | 205,80 | 204,60 | 205,80 | 0,19% | 4,00 |
| 18.11.2024 | 202,00 | 205,60 | 198,40 | 205,40 | 0,79% | 111,00 |
| 15.11.2024 | 205,60 | 206,00 | 203,80 | 203,80 | -1,07% | 28,00 |
| 14.11.2024 | 209,80 | 209,80 | 206,00 | 206,00 | -3,83% | 101,00 |
| 13.11.2024 | 208,40 | 214,20 | 208,40 | 214,20 | 2,49% | 40,00 |
| 12.11.2024 | 211,00 | 212,60 | 209,00 | 209,00 | -1,69% | 305,00 |
| 11.11.2024 | 209,80 | 213,60 | 209,40 | 212,60 | 1,63% | 168,00 |
| 08.11.2024 | 205,60 | 209,20 | 202,40 | 209,20 | 1,95% | 199,00 |