Holen Sie sich die Stockscreener-App
183.56
0.53%
2.0677
Moog Inc-Aktien (MOG.A) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-08 | $183.7 | $181.5 | $2.21 | 17,689.0 | +1.03% |
| 2025-07-07 | $186.2 | $181.5 | $4.71 | 135,081.0 | -1.98% |
| 2025-07-03 | $185.2 | $183.7 | $1.43 | 92,277.0 | +1.55% |
| 2025-07-02 | $183.6 | $180.7 | $2.94 | 259,730.0 | -0.10% |
| 2025-07-01 | $184.7 | $179.7 | $4.98 | 163,616.0 | +0.86% |
| 2025-06-30 | $184.2 | $180.6 | $3.59 | 171,965.0 | +0.00% |
| 2025-06-27 | $184.1 | $180.5 | $3.61 | 390,805.0 | -1.52% |
| 2025-06-26 | $184.2 | $178.8 | $5.46 | 206,987.0 | +3.62% |
| 2025-06-25 | $179.3 | $177.3 | $1.96 | 210,841.0 | -0.35% |
| 2025-06-24 | $179.1 | $176.3 | $2.77 | 141,051.0 | +0.10% |
| 2025-06-23 | $178.5 | $174.8 | $3.64 | 182,016.0 | +1.96% |
| 2025-06-20 | $176.4 | $173.0 | $3.38 | 471,067.0 | +0.22% |
| 2025-06-18 | $179.0 | $173.0 | $5.99 | 322,674.0 | -0.91% |
| 2025-06-17 | $175.9 | $171.1 | $4.78 | 398,582.0 | +0.72% |
| 2025-06-16 | $184.0 | $172.0 | $11.96 | 290,955.0 | -3.96% |
| 2025-06-13 | $183.7 | $178.2 | $5.52 | 301,616.0 | +0.57% |
| 2025-06-12 | $181.0 | $175.0 | $6.03 | 226,647.0 | +1.08% |
| 2025-06-11 | $181.2 | $178.1 | $3.02 | 226,654.0 | -1.36% |
| 2025-06-10 | $186.7 | $180.2 | $6.50 | 242,387.0 | -2.20% |
Moog Inc-Aktien (MOG.A) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Moog Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOG.A-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Moog Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Moog Inc-Aktien (MOG.A) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $186.2 | $179.7 | $6.48 | 668,393.0 | +1.32% |
| 2025-06 | $188.9 | $171.1 | $17.84 | 4,590,960.0 | -2.34% |
| 2025-05 | $189.4 | $167.3 | $22.14 | 2,671,824.0 | +10.80% |
| 2025-04 | $177.3 | $143.7 | $33.65 | 3,615,858.0 | -3.52% |
| 2025-03 | $182.2 | $162.1 | $20.19 | 3,863,287.0 | +1.68% |
| 2025-02 | $195.3 | $166.2 | $29.18 | 3,338,874.0 | -6.15% |
| 2025-01 | $214.9 | $175.2 | $39.67 | 3,431,217.0 | -7.71% |
Moog Inc-Aktien (MOG.A) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $223.8 | $187.1 | $36.71 | 3,041,692.0 | -11.53% |
| 2024-11 | $227.9 | $188.1 | $39.84 | 2,453,177.0 | +17.32% |
| 2024-10 | $205.4 | $188.4 | $17.04 | 2,676,346.0 | -6.64% |
| 2024-09 | $206.0 | $180.3 | $25.70 | 2,331,657.0 | +2.34% |
| 2024-08 | $198.2 | $160.5 | $37.73 | 2,638,797.0 | +0.66% |
| 2024-07 | $200.9 | $162.5 | $38.43 | 3,461,654.0 | +17.21% |
| 2024-06 | $171.0 | $157.4 | $13.59 | 3,965,632.0 | -1.26% |
| 2024-05 | $181.8 | $158.5 | $23.31 | 2,565,908.0 | +6.51% |
| 2024-04 | $170.2 | $152.0 | $18.13 | 2,543,213.0 | -0.36% |
| 2024-03 | $160.4 | $148.3 | $12.05 | 2,093,708.0 | +6.47% |
| 2024-02 | $153.3 | $137.4 | $15.88 | 2,092,753.0 | +7.26% |
| 2024-01 | $147.8 | $135.1 | $12.75 | 2,071,393.0 | -3.44% |
Moog Inc-Aktien (MOG.A) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $147.9 | $136.6 | $11.31 | 3,439,450.0 | +3.41% |
| 2023-11 | $144.4 | $113.4 | $31.01 | 3,158,525.0 | +20.65% |
| 2023-10 | $118.8 | $109.3 | $9.53 | 1,811,085.0 | +2.74% |
| 2023-09 | $119.7 | $108.3 | $11.35 | 2,864,528.0 | -2.75% |
| 2023-08 | $117.5 | $103.9 | $13.53 | 2,801,010.0 | +10.17% |
| 2023-07 | $113.8 | $99.25 | $14.52 | 2,378,166.0 | -2.76% |
| 2023-06 | $111.0 | $96.91 | $14.11 | 3,291,143.0 | +11.54% |
| 2023-05 | $102.0 | $89.74 | $12.23 | 2,961,722.0 | +7.88% |
| 2023-04 | $101.8 | $87.84 | $13.91 | 1,930,925.0 | -10.56% |
| 2023-03 | $102.7 | $91.87 | $10.82 | 3,189,867.0 | +2.16% |
| 2023-02 | $102.3 | $93.04 | $9.29 | 2,593,447.0 | +3.46% |
| 2023-01 | $95.32 | $87.00 | $8.32 | 2,107,458.0 | +8.61% |
0.03%
0.71%
Kapitalisierung:
|
Volumen (24h):