156,762$
-1,02%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 159,03 | 160,00 | 156,95 | 158,38 | -0,30% | 87.296,00 |
| 23.04.2024 | 155,32 | 158,90 | 154,75 | 158,86 | 2,61% | 77.136,00 |
| 22.04.2024 | 154,27 | 156,33 | 153,27 | 154,82 | 0,62% | 130.133,00 |
| 19.04.2024 | 152,02 | 155,45 | 152,02 | 153,87 | 0,75% | 107.407,00 |
| 18.04.2024 | 153,99 | 156,56 | 152,42 | 152,72 | -0,88% | 109.058,00 |
| 17.04.2024 | 157,01 | 161,82 | 152,97 | 154,07 | -0,95% | 95.686,00 |
| 16.04.2024 | 155,29 | 156,84 | 154,57 | 155,54 | -0,33% | 92.256,00 |
| 15.04.2024 | 157,58 | 158,60 | 154,95 | 156,06 | 0,00% | 92.809,00 |
| 12.04.2024 | 158,59 | 161,04 | 154,89 | 156,06 | -2,27% | 87.500,00 |
| 11.04.2024 | 157,42 | 159,88 | 156,05 | 159,69 | 1,91% | 129.558,00 |
| 10.04.2024 | 156,00 | 157,62 | 155,01 | 156,70 | -1,06% | 117.408,00 |
| 09.04.2024 | 160,76 | 160,76 | 156,07 | 158,38 | -0,85% | 86.162,00 |
| 08.04.2024 | 160,00 | 160,64 | 159,49 | 159,73 | -0,08% | 76.167,00 |
| 05.04.2024 | 156,63 | 159,89 | 156,55 | 159,86 | 2,38% | 147.959,00 |
| 04.04.2024 | 159,03 | 159,49 | 155,89 | 156,15 | -0,83% | 61.201,00 |
| 03.04.2024 | 154,47 | 158,18 | 154,47 | 157,45 | 1,16% | 66.522,00 |
| 02.04.2024 | 155,92 | 158,01 | 154,16 | 155,65 | -0,89% | 138.928,00 |
| 01.04.2024 | 160,49 | 160,49 | 156,65 | 157,04 | -1,63% | 90.389,00 |
| 28.03.2024 | 158,98 | 160,36 | 158,37 | 159,65 | 0,72% | 128.399,00 |
| 27.03.2024 | 158,24 | 158,81 | 157,43 | 158,51 | 1,18% | 102.915,00 |
| 26.03.2024 | 157,15 | 158,21 | 156,32 | 156,66 | 0,22% | 94.291,00 |
| 25.03.2024 | 158,70 | 158,70 | 156,23 | 156,31 | -0,69% | 92.182,00 |
| 22.03.2024 | 159,02 | 159,02 | 155,98 | 157,40 | -0,42% | 83.172,00 |
| 21.03.2024 | 155,45 | 158,23 | 155,45 | 158,07 | 1,78% | 89.635,00 |
| 20.03.2024 | 151,96 | 156,09 | 151,96 | 155,30 | 1,48% | 88.411,00 |
| 19.03.2024 | 153,68 | 154,95 | 152,97 | 153,04 | 0,34% | 97.175,00 |
| 18.03.2024 | 153,53 | 154,19 | 151,69 | 152,52 | -1,18% | 120.926,00 |
| 15.03.2024 | 152,66 | 155,41 | 152,66 | 154,34 | 0,70% | 341.023,00 |
| 14.03.2024 | 153,65 | 153,65 | 151,74 | 153,26 | -0,44% | 91.284,00 |
| 13.03.2024 | 151,01 | 154,21 | 151,01 | 153,93 | 1,94% | 93.044,00 |
| 12.03.2024 | 149,20 | 151,77 | 148,35 | 151,00 | 0,59% | 91.346,00 |
| 11.03.2024 | 152,95 | 152,95 | 149,13 | 150,12 | -2,07% | 71.772,00 |
| 08.03.2024 | 153,32 | 154,85 | 152,29 | 153,29 | 0,80% | 97.538,00 |
| 07.03.2024 | 152,65 | 154,38 | 150,73 | 152,08 | -0,08% | 105.023,00 |
| 06.03.2024 | 151,40 | 152,48 | 151,40 | 152,20 | 1,39% | 49.950,00 |
| 05.03.2024 | 153,39 | 153,55 | 149,41 | 150,11 | -1,96% | 82.024,00 |
| 04.03.2024 | 150,40 | 153,54 | 150,02 | 153,11 | 1,81% | 83.283,00 |
| 01.03.2024 | 150,00 | 150,56 | 148,31 | 150,39 | 0,29% | 167.011,00 |
| 29.02.2024 | 151,86 | 151,86 | 149,66 | 149,95 | 0,16% | 158.338,00 |
| 28.02.2024 | 149,87 | 151,10 | 149,63 | 149,71 | 0,41% | 97.413,00 |
| 27.02.2024 | 150,50 | 150,59 | 147,74 | 149,10 | -0,52% | 63.771,00 |
| 26.02.2024 | 151,78 | 153,00 | 149,73 | 149,88 | -1,00% | 103.295,00 |
| 23.02.2024 | 149,52 | 152,18 | 149,52 | 151,40 | 0,85% | 59.909,00 |
| 22.02.2024 | 151,70 | 153,27 | 149,00 | 150,12 | -0,93% | 106.214,00 |
| 21.02.2024 | 148,39 | 151,66 | 148,39 | 151,53 | 2,50% | 125.469,00 |
| 20.02.2024 | 148,25 | 150,52 | 147,46 | 147,83 | -1,38% | 101.715,00 |
| 16.02.2024 | 150,95 | 152,16 | 149,09 | 149,90 | -0,70% | 148.853,00 |
| 15.02.2024 | 147,82 | 151,94 | 147,60 | 150,95 | 2,86% | 136.330,00 |
| 14.02.2024 | 143,55 | 146,87 | 143,55 | 146,75 | 3,42% | 105.385,00 |
| 13.02.2024 | 142,28 | 145,65 | 140,33 | 141,90 | -2,69% | 126.750,00 |
| 12.02.2024 | 147,00 | 147,25 | 145,38 | 145,82 | -0,34% | 224.622,00 |
| 09.02.2024 | 144,25 | 146,58 | 143,21 | 146,32 | 2,14% | 125.531,00 |
| 08.02.2024 | 141,74 | 143,45 | 140,53 | 143,26 | 0,61% | 140.524,00 |
| 07.02.2024 | 140,39 | 142,62 | 140,39 | 142,39 | 1,24% | 127.590,00 |
| 06.02.2024 | 140,27 | 141,25 | 139,12 | 140,65 | 0,58% | 59.724,00 |
| 05.02.2024 | 139,28 | 140,51 | 137,39 | 139,84 | -0,90% | 94.318,00 |
| 02.02.2024 | 140,15 | 141,91 | 139,76 | 141,11 | -0,24% | 99.948,00 |
| 01.02.2024 | 139,92 | 141,84 | 138,82 | 141,45 | 1,18% | 115.482,00 |
| 31.01.2024 | 143,00 | 144,39 | 139,55 | 139,80 | -2,23% | 98.460,00 |
| 30.01.2024 | 143,91 | 143,91 | 141,30 | 142,99 | -0,42% | 106.906,00 |
| 29.01.2024 | 143,68 | 144,26 | 141,05 | 143,59 | -0,59% | 137.250,00 |
| 26.01.2024 | 147,01 | 147,84 | 137,19 | 144,44 | 2,99% | 150.773,00 |
| 25.01.2024 | 144,06 | 145,11 | 140,00 | 140,25 | -1,64% | 191.391,00 |
| 24.01.2024 | 145,59 | 145,59 | 142,59 | 142,59 | -1,01% | 61.684,00 |
| 23.01.2024 | 145,34 | 145,34 | 143,67 | 144,04 | 0,19% | 101.091,00 |
| 22.01.2024 | 143,30 | 144,65 | 143,27 | 143,76 | 1,26% | 104.297,00 |
| 19.01.2024 | 142,31 | 144,46 | 140,72 | 141,97 | 0,35% | 100.652,00 |
| 18.01.2024 | 139,68 | 141,62 | 139,68 | 141,47 | 1,70% | 65.189,00 |
| 17.01.2024 | 139,15 | 141,13 | 138,59 | 139,11 | -1,02% | 76.908,00 |
| 16.01.2024 | 140,85 | 141,80 | 140,07 | 140,55 | -1,13% | 71.363,00 |
| 12.01.2024 | 142,77 | 142,77 | 141,16 | 142,15 | 0,74% | 52.260,00 |
| 11.01.2024 | 139,63 | 141,70 | 135,08 | 141,11 | 0,53% | 75.546,00 |
| 10.01.2024 | 139,89 | 141,67 | 139,68 | 140,37 | 0,79% | 86.196,00 |
| 09.01.2024 | 138,01 | 140,30 | 137,56 | 139,27 | -0,50% | 83.044,00 |
| 08.01.2024 | 139,31 | 140,18 | 138,10 | 139,97 | 0,21% | 77.646,00 |
| 05.01.2024 | 138,85 | 140,46 | 138,70 | 139,67 | -0,10% | 105.218,00 |
| 04.01.2024 | 141,73 | 141,73 | 139,52 | 139,81 | 0,16% | 93.223,00 |
| 03.01.2024 | 144,29 | 144,29 | 138,35 | 139,58 | -1,70% | 116.654,00 |
| 02.01.2024 | 144,00 | 146,30 | 141,14 | 142,00 | -1,92% | 120.665,00 |
| 29.12.2023 | 145,58 | 147,91 | 144,73 | 144,78 | -0,21% | 87.394,00 |
| 28.12.2023 | 145,17 | 146,28 | 144,79 | 145,09 | -0,68% | 79.956,00 |
| 27.12.2023 | 146,38 | 147,17 | 145,73 | 146,09 | -0,13% | 77.428,00 |
| 26.12.2023 | 144,57 | 146,77 | 138,29 | 146,28 | 0,99% | 88.419,00 |
| 22.12.2023 | 144,18 | 146,91 | 144,08 | 144,85 | 1,23% | 108.798,00 |
| 21.12.2023 | 143,43 | 144,02 | 141,79 | 143,09 | 0,67% | 96.908,00 |
| 20.12.2023 | 145,27 | 146,39 | 141,99 | 142,14 | -2,48% | 111.434,00 |
| 19.12.2023 | 140,93 | 146,01 | 140,93 | 145,76 | 3,39% | 235.452,00 |
| 18.12.2023 | 140,32 | 141,60 | 138,57 | 140,98 | 1,21% | 150.409,00 |
| 15.12.2023 | 140,40 | 140,59 | 137,69 | 139,30 | -0,59% | 721.231,00 |
| 14.12.2023 | 143,26 | 144,00 | 136,77 | 140,12 | -0,87% | 231.740,00 |
| 13.12.2023 | 140,60 | 141,76 | 139,72 | 141,35 | 1,05% | 266.623,00 |
| 12.12.2023 | 140,19 | 141,13 | 139,04 | 139,88 | 0,30% | 157.312,00 |
| 11.12.2023 | 139,24 | 140,07 | 138,00 | 139,46 | 0,62% | 150.146,00 |
| 08.12.2023 | 137,77 | 139,18 | 136,89 | 138,60 | 0,41% | 185.472,00 |
| 07.12.2023 | 140,86 | 141,20 | 136,60 | 138,04 | -2,40% | 206.626,00 |
| 06.12.2023 | 141,00 | 143,08 | 139,90 | 141,43 | 0,40% | 226.949,00 |
| 05.12.2023 | 143,72 | 143,72 | 139,81 | 140,87 | -1,79% | 124.290,00 |
| 04.12.2023 | 140,51 | 143,44 | 139,69 | 143,44 | 1,93% | 157.966,00 |
| 01.12.2023 | 139,20 | 142,04 | 139,20 | 140,72 | 0,51% | 164.441,00 |
| 30.11.2023 | 140,28 | 140,28 | 138,06 | 140,01 | 0,72% | 264.987,00 |