Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 77,09 | 79,53 | 0,00 | 77,76 | -1,73% | - |
25.02.2021 | 80,88 | 81,90 | 78,58 | 79,13 | -3,15% | - |
24.02.2021 | 80,95 | 81,97 | 80,36 | 81,70 | 1,95% | - |
23.02.2021 | 78,03 | 80,35 | 77,27 | 80,14 | 1,77% | - |
22.02.2021 | 78,98 | 80,05 | 78,30 | 78,75 | -0,73% | - |
19.02.2021 | 79,76 | 80,08 | 78,67 | 79,33 | 1,49% | - |
18.02.2021 | 78,16 | 80,14 | 77,41 | 78,17 | -0,72% | - |
17.02.2021 | 79,05 | 79,68 | 78,34 | 78,74 | -1,41% | - |
16.02.2021 | 80,83 | 81,10 | 78,79 | 79,87 | -0,86% | - |
12.02.2021 | 79,20 | 80,58 | 78,58 | 80,56 | 1,18% | - |
11.02.2021 | 79,76 | 80,10 | 77,74 | 79,62 | -0,29% | - |
10.02.2021 | 79,84 | 81,43 | 0,00 | 79,85 | -1,26% | - |
09.02.2021 | 79,71 | 81,98 | 79,05 | 80,87 | 1,17% | - |
08.02.2021 | 78,64 | 80,02 | 78,49 | 79,93 | 3,52% | - |
05.02.2021 | 78,82 | 79,20 | 76,98 | 77,21 | -1,71% | - |
04.02.2021 | 78,55 | 78,64 | 78,54 | 78,55 | 2,01% | - |
03.02.2021 | 75,18 | 78,09 | 74,74 | 77,01 | 0,72% | - |
02.02.2021 | 76,14 | 77,27 | 75,73 | 76,46 | 1,93% | - |
01.02.2021 | 74,87 | 75,57 | 73,27 | 75,01 | 0,39% | - |
29.01.2021 | 73,89 | 75,42 | 0,00 | 74,72 | 2,96% | - |
28.01.2021 | 72,66 | 73,33 | 71,89 | 72,58 | 1,21% | - |
27.01.2021 | 72,56 | 73,72 | 70,40 | 71,71 | -2,59% | - |
26.01.2021 | 75,80 | 75,91 | 72,80 | 73,62 | -3,06% | - |
25.01.2021 | 77,94 | 78,61 | 75,49 | 75,94 | -2,03% | - |
22.01.2021 | 76,67 | 78,04 | 76,35 | 77,51 | 1,04% | - |
21.01.2021 | 77,24 | 77,56 | 75,79 | 76,71 | -3,46% | - |
20.01.2021 | 79,70 | 80,12 | 78,22 | 79,45 | -0,26% | - |
19.01.2021 | 79,48 | 80,88 | 79,26 | 79,66 | 0,73% | - |
15.01.2021 | 79,63 | 80,80 | 78,96 | 79,09 | -4,30% | - |
14.01.2021 | 84,27 | 84,40 | 82,35 | 82,64 | 0,55% | - |
13.01.2021 | 82,37 | 82,96 | 81,19 | 82,19 | -1,66% | - |
12.01.2021 | 82,19 | 84,12 | 82,00 | 83,57 | 2,78% | - |
11.01.2021 | 82,25 | 82,48 | 80,80 | 81,31 | 0,87% | - |
08.01.2021 | 80,72 | 81,50 | 79,41 | 80,61 | -1,49% | - |
07.01.2021 | 82,95 | 83,04 | 81,21 | 81,83 | -0,81% | - |
06.01.2021 | 82,50 | 82,50 | 82,50 | 82,50 | 4,39% | - |
05.01.2021 | 78,26 | 80,35 | 77,70 | 79,03 | 2,57% | - |
04.01.2021 | 78,64 | 78,66 | 76,13 | 77,05 | -3,31% | - |
31.12.2020 | 79,22 | 80,18 | 79,04 | 79,68 | 0,37% | - |
30.12.2020 | 79,69 | 80,33 | 78,89 | 79,39 | 0,48% | - |
29.12.2020 | 79,69 | 80,08 | 78,09 | 79,01 | 1,32% | - |
28.12.2020 | 80,03 | 80,26 | 77,98 | 77,98 | -1,42% | - |
24.12.2020 | 78,29 | 81,02 | 77,99 | 79,11 | 0,44% | - |
23.12.2020 | 79,05 | 80,55 | 77,74 | 78,76 | 0,43% | - |
22.12.2020 | 78,27 | 78,88 | 77,44 | 78,42 | 0,64% | - |
21.12.2020 | 76,82 | 78,81 | 76,35 | 77,92 | -2,33% | - |
18.12.2020 | 81,29 | 82,47 | 78,41 | 79,78 | -1,74% | - |
17.12.2020 | 79,14 | 81,98 | 78,82 | 81,19 | 0,82% | - |
16.12.2020 | 80,53 | 81,34 | 78,91 | 80,53 | -1,64% | - |
15.12.2020 | 79,86 | 82,30 | 79,01 | 81,88 | 2,83% | - |
14.12.2020 | 81,33 | 81,95 | 79,57 | 79,63 | -4,37% | - |
11.12.2020 | 83,26 | 83,26 | 83,26 | 83,26 | 1,09% | - |
10.12.2020 | 83,30 | 83,45 | 81,76 | 82,37 | -2,92% | - |
09.12.2020 | 83,97 | 84,85 | 71,31 | 84,85 | 2,84% | - |
08.12.2020 | 82,17 | 84,60 | 81,37 | 82,50 | -3,71% | - |
07.12.2020 | 82,04 | 85,68 | 81,14 | 85,68 | -0,68% | - |
04.12.2020 | 83,14 | 90,35 | 82,93 | 86,27 | 6,88% | - |
03.12.2020 | 80,90 | 81,74 | 80,23 | 80,72 | 0,83% | - |
02.12.2020 | 77,64 | 81,74 | 77,26 | 80,05 | 3,42% | - |
01.12.2020 | 78,99 | 79,05 | 76,70 | 77,40 | -0,08% | - |
30.11.2020 | 79,59 | 79,82 | 77,41 | 77,47 | -5,20% | - |
27.11.2020 | 80,48 | 81,94 | 79,93 | 81,71 | -0,81% | - |
25.11.2020 | 81,63 | 83,26 | 80,41 | 82,38 | -2,28% | - |
24.11.2020 | 85,18 | 85,86 | 83,79 | 84,30 | 3,01% | - |
23.11.2020 | 78,79 | 82,34 | 78,79 | 81,84 | 6,86% | - |
20.11.2020 | 76,75 | 77,27 | 74,96 | 76,59 | -0,62% | - |
19.11.2020 | 77,91 | 78,73 | 76,36 | 77,06 | -1,13% | - |
18.11.2020 | 78,74 | 80,31 | 77,66 | 77,94 | 1,55% | - |
17.11.2020 | 76,32 | 79,53 | 76,07 | 76,75 | -1,43% | - |
16.11.2020 | 77,81 | 78,37 | 76,98 | 77,87 | 4,40% | - |
13.11.2020 | 75,08 | 75,08 | 74,58 | 74,59 | 5,17% | - |
12.11.2020 | 72,23 | 73,04 | 69,92 | 70,92 | -5,32% | - |
11.11.2020 | 75,92 | 75,92 | 72,84 | 74,91 | -1,89% | - |
10.11.2020 | 75,89 | 77,56 | 0,00 | 76,35 | 6,00% | - |
09.11.2020 | 74,84 | 75,97 | 70,79 | 72,03 | 9,79% | - |
06.11.2020 | 0,00 | 67,50 | 0,00 | 65,60 | 0,16% | - |
05.11.2020 | 66,50 | 67,19 | 65,45 | 65,50 | 2,22% | - |
04.11.2020 | 63,54 | 67,45 | 63,34 | 64,08 | -4,48% | - |
03.11.2020 | 66,70 | 67,53 | 65,31 | 67,08 | 3,83% | - |
02.11.2020 | 64,77 | 65,00 | 63,44 | 64,61 | 3,97% | - |
30.10.2020 | 61,09 | 63,31 | 60,83 | 62,14 | 1,30% | - |
29.10.2020 | 61,47 | 63,07 | 60,50 | 61,35 | -0,77% | - |
28.10.2020 | 62,62 | 63,26 | 61,80 | 61,82 | -4,27% | - |
27.10.2020 | 64,62 | 64,62 | 64,57 | 64,58 | -0,32% | - |
26.10.2020 | 64,93 | 65,46 | 64,16 | 64,78 | -3,83% | - |
23.10.2020 | 67,82 | 68,10 | 66,64 | 67,36 | 1,69% | - |
22.10.2020 | 65,69 | 67,76 | 65,19 | 66,24 | 1,80% | - |
21.10.2020 | 65,51 | 65,56 | 63,83 | 65,07 | -1,30% | - |
20.10.2020 | 66,16 | 66,88 | 65,34 | 65,93 | -0,41% | - |
19.10.2020 | 66,11 | 66,20 | 64,71 | 66,20 | 0,73% | - |
16.10.2020 | 66,19 | 67,23 | 65,33 | 65,72 | 0,24% | - |
15.10.2020 | 64,62 | 66,34 | 64,62 | 65,56 | 1,13% | - |
14.10.2020 | 66,60 | 66,77 | 64,83 | 64,83 | -1,07% | - |
13.10.2020 | 68,07 | 68,07 | 65,02 | 65,53 | -3,13% | - |
12.10.2020 | 67,03 | 68,31 | 66,34 | 67,65 | 1,71% | - |
09.10.2020 | 67,84 | 68,43 | 66,50 | 66,52 | -0,87% | - |
08.10.2020 | 66,76 | 67,29 | 65,13 | 67,10 | 2,63% | - |
07.10.2020 | 66,42 | 66,42 | 64,05 | 65,38 | 0,93% | - |
06.10.2020 | 65,13 | 67,22 | 64,60 | 64,78 | -2,37% | - |
05.10.2020 | 68,40 | 68,40 | 64,92 | 66,35 | -1,05% | - |