Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 77,49 | 82,04 | 72,07 | 80,86 | 1,70% | - |
25.02.2021 | 80,51 | 83,19 | 73,39 | 79,51 | -6,02% | - |
24.02.2021 | 84,32 | 88,24 | 74,64 | 84,60 | 1,34% | - |
23.02.2021 | 77,73 | 86,82 | 72,18 | 83,48 | 0,83% | - |
22.02.2021 | 82,79 | 82,79 | 82,79 | 82,79 | 0,19% | - |
19.02.2021 | 79,05 | 86,55 | 76,62 | 82,63 | 1,43% | - |
18.02.2021 | 77,40 | 85,04 | 74,06 | 81,46 | -0,44% | - |
17.02.2021 | 76,40 | 90,03 | 73,62 | 81,82 | -0,63% | - |
16.02.2021 | 78,26 | 82,34 | 78,26 | 82,34 | 0,85% | - |
12.02.2021 | 83,25 | 83,51 | 76,01 | 81,65 | -0,40% | - |
11.02.2021 | 82,95 | 87,96 | 79,20 | 81,98 | -1,31% | - |
10.02.2021 | 81,22 | 87,38 | 75,21 | 83,07 | 0,17% | - |
09.02.2021 | 78,76 | 84,86 | 78,63 | 82,93 | 3,60% | - |
08.02.2021 | 77,91 | 86,42 | 77,91 | 80,04 | 1,13% | - |
05.02.2021 | 80,07 | 83,66 | 76,69 | 79,15 | -0,74% | - |
04.02.2021 | 79,64 | 82,04 | 76,92 | 79,74 | 1,61% | - |
03.02.2021 | 76,80 | 80,52 | 74,51 | 78,48 | 0,52% | - |
02.02.2021 | 74,76 | 80,72 | 74,76 | 78,07 | 5,07% | - |
01.02.2021 | 74,16 | 77,87 | 71,00 | 74,30 | -2,60% | - |
29.01.2021 | 72,63 | 78,12 | 70,06 | 76,28 | 2,11% | - |
28.01.2021 | 71,76 | 74,85 | 67,83 | 74,71 | 2,26% | - |
27.01.2021 | 72,21 | 73,31 | 70,40 | 73,06 | -3,56% | - |
26.01.2021 | 77,85 | 80,40 | 73,40 | 75,76 | 0,10% | - |
25.01.2021 | 76,40 | 79,56 | 75,68 | 75,68 | -1,66% | - |
22.01.2021 | 79,10 | 82,87 | 76,95 | 76,96 | -0,24% | - |
21.01.2021 | 77,73 | 82,85 | 77,09 | 77,14 | -4,95% | - |
20.01.2021 | 77,23 | 83,26 | 77,23 | 81,16 | 1,03% | - |
19.01.2021 | 83,22 | 86,17 | 80,34 | 80,34 | -1,33% | - |
15.01.2021 | 80,12 | 82,96 | 74,84 | 81,42 | -1,94% | - |
14.01.2021 | 84,58 | 88,17 | 81,38 | 83,03 | 0,69% | - |
13.01.2021 | 82,87 | 86,79 | 80,17 | 82,46 | 1,53% | - |
12.01.2021 | 78,28 | 86,05 | 78,28 | 81,21 | 1,60% | - |
11.01.2021 | 82,58 | 84,75 | 79,85 | 79,94 | -1,01% | - |
08.01.2021 | 83,14 | 87,05 | 77,87 | 80,75 | -1,40% | - |
07.01.2021 | 83,06 | 87,37 | 79,27 | 81,90 | -0,56% | - |
06.01.2021 | 85,04 | 87,61 | 77,28 | 82,36 | 3,98% | - |
05.01.2021 | 80,49 | 84,73 | 76,19 | 79,21 | 4,73% | - |
04.01.2021 | 77,05 | 80,84 | 74,70 | 75,63 | -5,37% | - |
31.12.2020 | 76,67 | 82,40 | 76,56 | 79,93 | 0,51% | - |
30.12.2020 | 78,02 | 82,70 | 77,54 | 79,52 | 0,14% | - |
29.12.2020 | 82,30 | 85,51 | 77,22 | 79,41 | -2,29% | - |
28.12.2020 | 80,65 | 82,56 | 80,65 | 81,27 | 0,89% | - |
24.12.2020 | 83,32 | 84,68 | 78,02 | 80,55 | -0,51% | - |
23.12.2020 | 81,56 | 85,35 | 77,99 | 80,96 | -1,27% | - |
22.12.2020 | 82,43 | 85,07 | 78,16 | 82,01 | 5,52% | - |
21.12.2020 | 87,22 | 94,16 | 77,09 | 77,72 | -5,31% | - |
18.12.2020 | 80,55 | 87,11 | 77,41 | 82,07 | -2,50% | - |
17.12.2020 | 73,71 | 87,61 | 73,71 | 84,18 | 0,59% | - |
16.12.2020 | 81,93 | 86,92 | 81,42 | 83,69 | -0,71% | - |
15.12.2020 | 76,88 | 87,23 | 76,88 | 84,28 | 2,62% | - |
14.12.2020 | 76,93 | 85,19 | 76,93 | 82,13 | -2,90% | - |
11.12.2020 | 80,13 | 87,62 | 80,13 | 84,59 | -0,06% | - |
10.12.2020 | 82,32 | 87,49 | 79,34 | 84,64 | -0,58% | - |
09.12.2020 | 85,49 | 87,89 | 81,63 | 85,13 | 0,85% | - |
08.12.2020 | 81,73 | 87,37 | 78,79 | 84,41 | 4,47% | - |
07.12.2020 | 76,08 | 84,92 | 76,08 | 80,80 | -3,24% | - |
04.12.2020 | 80,96 | 88,33 | 77,88 | 83,51 | -0,93% | - |
03.12.2020 | 84,33 | 84,74 | 81,43 | 84,29 | 1,98% | - |
02.12.2020 | 81,11 | 84,91 | 78,32 | 82,66 | 1,71% | - |
01.12.2020 | 83,46 | 85,45 | 78,41 | 81,27 | -1,15% | - |
30.11.2020 | 73,75 | 83,93 | 73,75 | 82,21 | -0,86% | - |
27.11.2020 | 85,20 | 85,20 | 80,02 | 82,93 | -0,80% | - |
25.11.2020 | 83,59 | 83,59 | 83,59 | 83,59 | -3,08% | - |
24.11.2020 | 84,62 | 86,80 | 84,62 | 86,25 | 1,93% | - |
23.11.2020 | 81,43 | 87,81 | 81,43 | 84,62 | 10,70% | - |
20.11.2020 | 73,11 | 76,62 | 73,11 | 76,44 | -7,99% | - |
19.11.2020 | 79,08 | 85,92 | 78,23 | 83,08 | -0,29% | - |
18.11.2020 | 75,90 | 86,20 | 75,25 | 83,32 | -0,26% | - |
17.11.2020 | 75,43 | 85,16 | 72,99 | 83,53 | 11,71% | - |
16.11.2020 | 74,45 | 76,89 | 74,45 | 74,78 | -2,46% | - |
13.11.2020 | 69,95 | 78,91 | 69,95 | 76,66 | 3,14% | - |
12.11.2020 | 69,48 | 77,88 | 69,41 | 74,33 | -3,44% | - |
11.11.2020 | 74,81 | 80,82 | 71,12 | 76,97 | -3,40% | - |
10.11.2020 | 74,66 | 80,21 | 71,20 | 79,68 | 8,47% | - |
09.11.2020 | 66,01 | 77,12 | 66,01 | 73,46 | 6,63% | - |
06.11.2020 | 59,29 | 68,93 | 59,29 | 68,89 | 0,96% | - |
05.11.2020 | 65,78 | 68,92 | 61,23 | 68,24 | -0,38% | - |
04.11.2020 | 59,50 | 71,23 | 59,50 | 68,50 | -1,57% | - |
03.11.2020 | 65,85 | 71,38 | 61,35 | 69,59 | 10,08% | - |
02.11.2020 | 59,13 | 65,59 | 59,13 | 63,22 | -1,60% | - |
30.10.2020 | 63,70 | 64,59 | 61,54 | 64,24 | 3,51% | - |
29.10.2020 | 62,18 | 64,66 | 62,06 | 62,06 | -3,47% | - |
28.10.2020 | 64,67 | 64,78 | 63,19 | 64,29 | -0,84% | - |
27.10.2020 | 64,84 | 64,84 | 64,84 | 64,84 | 1,27% | - |
26.10.2020 | 64,03 | 64,03 | 64,03 | 64,03 | -9,45% | - |
23.10.2020 | 66,80 | 70,71 | 66,80 | 70,71 | 5,12% | - |
22.10.2020 | 64,74 | 67,91 | 64,74 | 67,26 | -3,95% | - |
21.10.2020 | 67,67 | 70,64 | 67,67 | 70,03 | 2,98% | - |
20.10.2020 | 67,73 | 68,59 | 67,73 | 68,00 | 0,91% | - |
19.10.2020 | 68,67 | 70,75 | 67,39 | 67,39 | -7,02% | - |
16.10.2020 | 68,87 | 72,47 | 68,51 | 72,47 | 2,50% | - |
15.10.2020 | 68,06 | 72,39 | 68,06 | 70,70 | -2,69% | - |
14.10.2020 | 64,52 | 72,95 | 64,52 | 72,66 | 6,04% | - |
13.10.2020 | 65,30 | 71,22 | 65,05 | 68,52 | -2,41% | - |
12.10.2020 | 79,59 | 79,59 | 68,56 | 70,21 | -0,78% | - |
09.10.2020 | 63,66 | 73,30 | 63,66 | 70,77 | -0,23% | - |
08.10.2020 | 65,46 | 73,31 | 61,84 | 70,93 | 4,41% | - |
07.10.2020 | 65,48 | 70,15 | 61,68 | 67,94 | 0,32% | - |
06.10.2020 | 62,27 | 73,35 | 62,27 | 67,72 | 1,10% | - |
05.10.2020 | 70,72 | 73,34 | 66,99 | 66,99 | -3,92% | - |