160,935$
3,78%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2024 | 153,26 | 155,24 | 153,26 | 155,07 | -1,23% | 536,00 |
| 28.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,24% | 248,00 |
| 22.03.2024 | 156,63 | 156,63 | 156,63 | 156,63 | -0,65% | 4,00 |
| 21.03.2024 | 157,51 | 157,65 | 156,71 | 157,65 | 3,16% | 4,00 |
| 20.03.2024 | 155,34 | 155,34 | 152,45 | 152,82 | -0,43% | 14,00 |
| 19.03.2024 | 159,60 | 159,60 | 152,49 | 153,48 | 0,97% | 14,00 |
| 18.03.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -2,26% | 212,00 |
| 15.03.2024 | 155,15 | 155,52 | 153,98 | 155,52 | 2,11% | 19,00 |
| 14.03.2024 | 161,00 | 161,00 | 151,61 | 152,30 | -0,67% | 53,00 |
| 13.03.2024 | 151,56 | 153,33 | 151,56 | 153,33 | 1,21% | 68,00 |
| 12.03.2024 | 148,89 | 151,49 | 148,14 | 151,49 | 0,49% | 350,00 |
| 11.03.2024 | 150,75 | 150,75 | 150,75 | 150,75 | -1,84% | 294,00 |
| 08.03.2024 | 151,81 | 153,58 | 151,81 | 153,58 | 2,22% | 2,00 |
| 05.03.2024 | 151,49 | 154,88 | 150,24 | 150,24 | -1,78% | 57,00 |
| 04.03.2024 | 152,00 | 153,58 | 150,91 | 152,97 | 2,20% | 78,00 |
| 01.03.2024 | 152,21 | 153,32 | 148,00 | 149,68 | -0,77% | 11,00 |
| 29.02.2024 | 145,18 | 151,69 | 145,18 | 150,84 | -0,37% | 30,00 |
| 28.02.2024 | 149,49 | 151,72 | 149,49 | 151,40 | 8,37% | 87,00 |
| 27.02.2024 | 147,76 | 148,25 | 139,71 | 139,71 | -0,91% | 813,00 |
| 26.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -7,23% | 254,00 |
| 23.02.2024 | 152,00 | 152,00 | 149,54 | 152,00 | 1,52% | 124,00 |
| 22.02.2024 | 150,20 | 150,20 | 149,56 | 149,72 | -0,13% | 54,00 |
| 21.02.2024 | 149,93 | 149,94 | 149,92 | 149,92 | 0,96% | 3,00 |
| 20.02.2024 | 150,67 | 150,67 | 148,27 | 148,50 | -1,09% | 13,00 |
| 16.02.2024 | 151,52 | 151,52 | 150,13 | 150,13 | -0,92% | 5,00 |
| 15.02.2024 | 147,65 | 151,52 | 147,65 | 151,52 | 3,53% | 40,00 |
| 14.02.2024 | 144,94 | 146,35 | 144,02 | 146,35 | 1,67% | 57,00 |
| 13.02.2024 | 144,50 | 144,50 | 143,94 | 143,94 | -2,02% | 4,00 |
| 12.02.2024 | 148,54 | 148,54 | 146,08 | 146,91 | 3,86% | 17,00 |
| 08.02.2024 | 171,25 | 171,25 | 140,85 | 141,45 | -0,71% | 22,00 |
| 07.02.2024 | 140,90 | 142,46 | 140,90 | 142,46 | 1,83% | 2,00 |
| 06.02.2024 | 138,97 | 140,47 | 138,97 | 139,90 | 0,31% | 58,00 |
| 05.02.2024 | 139,02 | 140,13 | 139,02 | 139,46 | -0,99% | 42,00 |
| 02.02.2024 | 139,88 | 140,85 | 139,88 | 140,85 | -0,14% | 1.315,00 |
| 01.02.2024 | 138,95 | 141,05 | 138,94 | 141,05 | -0,67% | 54,00 |
| 31.01.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -1,40% | 308,00 |
| 30.01.2024 | 142,64 | 144,01 | 142,64 | 144,01 | 0,68% | 2,00 |
| 29.01.2024 | 147,27 | 147,27 | 142,11 | 143,04 | 1,62% | 11,00 |
| 26.01.2024 | 142,89 | 142,89 | 140,76 | 140,76 | -0,02% | 274,00 |
| 25.01.2024 | 144,82 | 144,82 | 140,75 | 140,79 | -1,68% | 69,00 |
| 24.01.2024 | 143,19 | 143,19 | 143,19 | 143,19 | -0,82% | 608,00 |
| 23.01.2024 | 143,63 | 144,37 | 143,63 | 144,37 | 0,60% | 2,00 |
| 22.01.2024 | 144,48 | 144,48 | 143,24 | 143,52 | 1,88% | 8,00 |
| 19.01.2024 | 140,87 | 140,87 | 140,87 | 140,87 | -0,09% | 220,00 |
| 18.01.2024 | 140,12 | 140,99 | 140,12 | 140,99 | 0,60% | 5,00 |
| 17.01.2024 | 140,68 | 141,04 | 140,16 | 140,16 | -0,92% | 27,00 |
| 16.01.2024 | 175,81 | 175,81 | 140,90 | 141,45 | -0,44% | 6,00 |
| 12.01.2024 | 141,94 | 142,07 | 141,94 | 142,07 | 1,31% | 29,00 |
| 11.01.2024 | 139,35 | 140,53 | 139,35 | 140,23 | 0,01% | 8,00 |
| 10.01.2024 | 139,40 | 140,22 | 139,40 | 140,22 | 0,42% | 740,00 |
| 09.01.2024 | 138,06 | 139,63 | 138,01 | 139,63 | 0,08% | 16,00 |
| 08.01.2024 | 138,10 | 139,52 | 138,10 | 139,52 | -0,56% | 3,00 |
| 05.01.2024 | 141,29 | 141,29 | 140,31 | 140,31 | 0,16% | 2,00 |
| 04.01.2024 | 140,11 | 140,38 | 140,09 | 140,09 | -1,51% | 9,00 |
| 03.01.2024 | 145,99 | 145,99 | 142,24 | 142,24 | 0,10% | 2,00 |
| 02.01.2024 | 145,65 | 146,31 | 142,10 | 142,10 | -2,11% | 5,00 |
| 29.12.2023 | 141,57 | 145,61 | 141,57 | 145,16 | 0,05% | 190,00 |
| 28.12.2023 | 145,09 | 145,09 | 145,09 | 145,09 | -0,94% | 614,00 |
| 27.12.2023 | 147,22 | 147,66 | 146,47 | 146,47 | 0,04% | 3,00 |
| 26.12.2023 | 142,60 | 146,65 | 142,60 | 146,41 | 0,16% | 4,00 |
| 22.12.2023 | 143,40 | 146,50 | 143,40 | 146,17 | 1,85% | 11,00 |
| 21.12.2023 | 142,84 | 143,51 | 142,84 | 143,51 | -1,35% | 6,00 |
| 20.12.2023 | 145,48 | 145,48 | 145,48 | 145,48 | 1,02% | 342,00 |
| 19.12.2023 | 142,09 | 144,68 | 142,09 | 144,01 | 1,79% | 49,00 |
| 18.12.2023 | 139,46 | 141,47 | 139,46 | 141,47 | 1,87% | 28,00 |
| 15.12.2023 | 146,21 | 146,21 | 138,87 | 138,87 | -0,21% | 4,00 |
| 14.12.2023 | 141,02 | 141,02 | 137,46 | 139,17 | -0,74% | 35,00 |
| 13.12.2023 | 143,47 | 143,47 | 140,21 | 140,21 | -0,56% | 14,00 |
| 12.12.2023 | 140,16 | 141,01 | 139,49 | 141,01 | 0,85% | 7,00 |
| 11.12.2023 | 139,69 | 140,07 | 138,06 | 139,82 | 1,43% | 250,00 |
| 08.12.2023 | 139,40 | 139,40 | 137,59 | 137,85 | -0,45% | 56,00 |
| 07.12.2023 | 141,65 | 141,65 | 138,47 | 138,47 | -2,69% | 52,00 |
| 06.12.2023 | 142,58 | 142,58 | 141,73 | 142,30 | 0,33% | 62,00 |
| 05.12.2023 | 141,83 | 141,83 | 141,83 | 141,83 | 0,39% | 113,00 |
| 04.12.2023 | 142,03 | 142,03 | 141,27 | 141,27 | 0,25% | 2,00 |
| 01.12.2023 | 141,29 | 141,95 | 139,79 | 140,92 | 1,03% | 73,00 |
| 30.11.2023 | 144,32 | 144,32 | 139,11 | 139,48 | -0,70% | 6,00 |
| 29.11.2023 | 142,20 | 142,20 | 138,27 | 140,46 | -1,95% | 27,00 |
| 28.11.2023 | 148,05 | 148,05 | 143,01 | 143,25 | 0,45% | 28,00 |
| 27.11.2023 | 141,59 | 142,73 | 141,55 | 142,62 | 1,77% | 110,00 |
| 24.11.2023 | 140,03 | 141,03 | 140,03 | 140,13 | 0,98% | 15,00 |
| 22.11.2023 | 139,38 | 139,38 | 137,94 | 138,77 | 3,30% | 5,00 |
| 21.11.2023 | 133,71 | 134,87 | 133,71 | 134,34 | 0,27% | 106,00 |
| 20.11.2023 | 136,59 | 136,59 | 133,98 | 133,98 | -0,06% | 1.500,00 |
| 17.11.2023 | 134,02 | 134,99 | 134,02 | 134,06 | 0,48% | 167,00 |
| 16.11.2023 | 134,64 | 134,80 | 133,42 | 133,42 | -1,29% | 5,00 |
| 15.11.2023 | 135,42 | 136,09 | 135,08 | 135,16 | -1,20% | 48,00 |
| 14.11.2023 | 137,46 | 137,46 | 136,80 | 136,80 | 0,82% | 2,00 |
| 13.11.2023 | 134,96 | 135,69 | 134,96 | 135,69 | 3,45% | 29,00 |
| 10.11.2023 | 131,19 | 131,19 | 131,17 | 131,17 | 2,93% | 6,00 |
| 08.11.2023 | 129,98 | 129,98 | 127,29 | 127,43 | -3,16% | 4,00 |
| 07.11.2023 | 132,51 | 132,51 | 131,59 | 131,59 | 1,92% | 42,00 |
| 06.11.2023 | 126,20 | 133,71 | 126,20 | 129,11 | 2,30% | 3,00 |
| 03.11.2023 | 126,20 | 126,20 | 126,20 | 126,20 | 6,61% | 441,00 |
| 02.11.2023 | 117,32 | 118,37 | 117,32 | 118,37 | 6,18% | 328,00 |
| 30.10.2023 | 113,75 | 113,75 | 111,32 | 111,49 | 1,41% | 3,00 |
| 27.10.2023 | 111,61 | 111,61 | 109,94 | 109,94 | -2,73% | 3,00 |
| 26.10.2023 | 110,43 | 114,46 | 110,43 | 113,03 | -0,08% | 17,00 |
| 23.10.2023 | 116,96 | 116,96 | 112,43 | 113,12 | -0,73% | 58,00 |
| 20.10.2023 | 115,52 | 117,01 | 113,95 | 113,95 | 0,09% | 4,00 |