Moog Inc (MOGa)

MOGa
🏛️ Vereinigte Staaten →
207.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 201.75 207.96 201.64 207.67 0.1M
2025-09-29 203.92 205.73 197.97 201.39 0.2M
2025-09-26 206.07 209.05 203.77 204.64 0.1M
2025-09-25 202.41 205.91 200.00 205.42 0.1M
2025-09-24 201.39 202.38 200.18 201.69 0.1M
2025-09-23 199.94 202.64 199.06 201.34 0.1M
2025-09-22 195.75 200.89 195.52 200.11 0.1M
2025-09-19 201.04 201.04 196.07 196.38 0.5M
2025-09-18 194.93 200.24 194.93 199.74 0.1M
2025-09-17 198.66 199.80 194.44 195.78 0.2M
2025-09-16 198.59 201.74 197.65 198.87 0.2M
2025-09-15 196.88 200.51 196.88 197.08 0.1M
2025-09-12 199.59 200.96 196.87 198.05 0.1M
2025-09-11 196.85 202.19 196.50 201.43 0.1M
2025-09-10 192.17 196.87 192.17 196.87 0.1M
2025-09-09 193.98 193.98 190.90 191.66 0.1M
2025-09-08 193.77 195.88 192.78 194.25 0.1M
2025-09-05 196.26 197.50 192.68 194.90 0.1M
2025-09-04 193.92 196.46 193.00 196.46 0.1M
2025-09-03 195.48 196.08 192.27 192.73 0.1M
2025-09-02 193.53 196.78 191.96 196.05 0.1M
2025-08-29 198.88 199.46 194.85 195.85 0.1M
2025-08-28 199.29 199.29 196.31 198.64 0.1M
2025-08-27 199.44 201.00 198.15 198.15 0.2M
2025-08-26 197.51 200.07 197.51 199.11 0.2M
2025-08-25 198.14 199.46 195.11 197.22 0.1M
2025-08-22 194.22 199.94 193.21 197.56 0.1M
2025-08-21 190.39 193.96 190.39 192.69 0.1M
2025-08-20 191.67 192.35 190.10 191.20 0.2M
2025-08-19 191.79 192.92 189.93 191.26 0.1M
2025-08-18 190.87 192.76 190.25 192.14 0.1M
2025-08-15 191.09 191.66 187.80 190.45 0.2M
2025-08-14 193.17 194.41 190.33 190.83 0.1M
2025-08-13 195.25 195.25 192.10 194.58 0.2M
2025-08-12 189.13 195.15 188.01 194.29 0.2M
2025-08-11 189.28 190.44 187.66 187.66 0.1M
2025-08-08 190.91 194.09 189.33 189.51 0.1M
2025-08-07 197.00 197.03 188.88 190.68 0.1M
2025-08-06 193.52 194.30 190.80 194.01 0.2M
2025-08-05 196.09 198.14 191.59 193.66 0.1M
2025-08-04 192.74 196.86 192.74 196.09 0.2M
2025-08-01 189.74 191.45 185.62 191.31 0.2M
2025-07-31 197.10 198.87 192.54 193.58 0.2M
2025-07-30 196.31 199.28 194.40 198.68 0.3M
2025-07-29 187.00 196.98 186.01 195.43 0.3M
2025-07-28 184.01 189.93 179.42 187.52 0.8M
2025-07-25 191.12 191.30 176.28 182.56 0.4M
2025-07-24 188.70 190.48 185.17 185.85 0.2M
2025-07-23 190.36 191.59 188.02 189.61 0.2M
2025-07-22 190.24 191.64 186.42 188.15 0.2M
2025-07-21 192.20 193.01 190.62 190.70 0.2M
2025-07-18 193.26 194.95 190.76 192.01 0.2M
2025-07-17 189.21 194.56 189.21 192.91 0.3M
2025-07-16 184.11 188.31 184.11 186.93 0.3M
2025-07-15 189.04 189.23 183.48 183.71 0.3M
2025-07-14 184.80 189.00 183.73 188.94 0.2M
2025-07-11 185.04 185.82 181.95 185.06 0.1M
2025-07-10 182.39 185.66 182.39 183.40 0.2M
2025-07-09 181.94 183.83 180.86 182.62 0.2M
2025-07-08 181.49 184.00 181.16 181.16 0.2M
2025-07-07 184.09 186.20 181.49 181.49 0.1M
2025-07-03 183.76 185.16 183.73 185.16 0.1M
2025-07-02 182.33 183.60 180.66 182.33 0.3M
2025-07-01 179.72 184.70 179.72 182.52 0.2M
2025-06-30 182.70 184.17 180.58 180.97 0.2M
2025-06-27 183.49 184.08 180.47 180.97 0.4M
2025-06-26 178.83 184.25 178.80 183.77 0.2M
2025-06-25 177.92 179.31 177.35 177.35 0.2M
2025-06-24 178.57 179.11 176.34 177.97 0.1M
2025-06-23 175.04 178.47 174.83 177.80 0.2M
2025-06-20 175.71 176.41 173.04 174.39 0.5M
2025-06-18 175.00 179.03 173.04 174.00 0.3M
2025-06-17 173.24 175.90 171.11 175.59 0.4M
2025-06-16 184.00 184.00 172.04 174.34 0.3M
2025-06-13 179.65 183.68 178.16 181.52 0.3M
2025-06-12 177.14 181.04 175.01 180.50 0.2M
2025-06-11 181.03 181.17 178.15 178.57 0.2M
2025-06-10 186.14 186.69 180.19 181.03 0.2M
2025-06-09 185.99 187.28 184.89 185.10 0.3M
2025-06-06 188.95 188.95 184.68 185.69 0.1M
2025-06-05 184.35 187.39 182.48 185.17 0.1M
2025-06-04 184.71 185.73 183.65 184.04 0.1M
2025-06-03 182.56 184.86 182.56 183.79 0.1M
2025-06-02 185.41 185.41 180.54 181.73 0.1M
2025-05-30 185.08 186.85 182.75 185.31 0.2M
2025-05-29 185.11 185.14 182.16 185.08 0.1M
2025-05-28 187.83 188.08 183.17 183.17 0.1M
2025-05-27 183.19 186.91 181.99 186.66 0.1M
2025-05-23 177.88 181.05 177.41 180.14 0.1M
2025-05-22 181.31 181.80 180.00 180.69 0.1M
2025-05-21 185.59 186.08 182.07 182.38 0.1M
2025-05-20 187.78 189.28 186.69 187.12 0.1M
2025-05-19 184.14 189.40 183.00 188.83 0.1M
2025-05-16 183.94 184.99 181.15 184.14 0.1M
2025-05-15 182.99 184.44 182.25 184.00 0.1M
2025-05-14 184.41 184.74 182.20 182.25 0.1M
2025-05-13 186.39 187.76 184.97 185.18 0.1M
2025-05-12 186.18 187.11 182.14 184.35 0.1M
2025-05-09 181.61 182.45 177.74 179.24 0.1M
2025-05-08 180.02 182.98 177.74 181.21 0.2M
2025-05-07 178.93 178.93 175.50 177.13 0.1M
2025-05-06 175.02 178.22 173.66 177.09 0.1M
2025-05-05 175.74 179.02 173.77 177.51 0.2M
2025-05-02 172.89 178.21 171.35 176.91 0.2M
2025-05-01 167.98 172.12 167.26 169.55 0.1M
2025-04-30 165.09 167.79 162.55 167.25 0.2M
2025-04-29 163.83 168.86 163.83 166.21 0.2M
2025-04-28 168.17 168.86 163.23 164.72 0.2M
2025-04-25 171.94 176.28 165.28 168.52 0.1M
2025-04-24 166.63 170.67 165.69 168.88 0.2M
2025-04-23 168.23 171.28 164.91 166.42 0.2M
2025-04-22 162.78 163.49 159.62 162.80 0.1M
2025-04-21 163.40 164.00 157.61 159.89 0.1M
2025-04-17 162.43 166.26 162.43 164.66 0.1M
2025-04-16 162.28 164.02 160.69 163.32 0.1M
2025-04-15 163.40 166.49 162.56 164.71 0.1M
2025-04-14 166.78 166.99 161.78 165.08 0.1M
2025-04-11 159.00 165.31 157.01 164.22 0.1M
2025-04-10 163.97 165.66 154.48 159.91 0.2M
2025-04-09 150.63 170.67 147.28 169.67 0.2M
2025-04-08 155.66 158.29 147.95 150.90 0.3M
2025-04-07 145.81 156.65 143.67 153.96 0.3M
2025-04-04 158.67 158.67 150.00 153.39 0.3M
2025-04-03 167.07 170.00 161.77 161.98 0.1M
2025-04-02 172.92 177.32 172.34 175.79 0.1M
2025-04-01 170.28 177.13 170.28 175.54 0.1M
2025-03-31 169.96 173.45 166.51 173.35 0.2M
2025-03-28 173.93 174.81 169.11 171.75 0.2M
2025-03-27 177.93 178.40 173.98 175.00 0.1M
2025-03-26 182.24 182.24 176.52 178.19 0.1M
2025-03-25 181.90 181.90 179.46 181.31 0.1M
2025-03-24 178.25 181.20 177.91 181.14 0.2M
2025-03-21 173.53 175.48 171.16 175.17 0.8M
2025-03-20 173.93 176.65 173.57 175.17 0.1M
2025-03-19 177.05 178.01 174.32 176.68 0.2M
2025-03-18 174.56 175.66 172.90 175.54 0.1M
2025-03-17 175.72 176.94 174.55 176.39 0.2M
2025-03-14 174.51 177.28 172.81 176.94 0.1M
2025-03-13 172.52 174.64 170.04 172.00 0.1M
2025-03-12 174.81 174.91 171.30 173.26 0.2M
2025-03-11 170.84 175.00 168.55 173.06 0.2M
2025-03-10 166.03 171.90 166.03 170.43 0.2M
2025-03-07 165.02 170.21 163.71 170.00 0.2M
2025-03-06 162.76 167.82 162.05 166.29 0.2M
2025-03-05 162.85 166.35 162.36 165.80 0.2M
2025-03-04 164.46 165.35 160.35 162.33 0.2M
2025-03-03 172.14 172.32 165.65 166.76 0.2M
2025-02-28 167.92 170.83 166.17 170.49 0.2M
2025-02-27 170.51 170.51 166.80 167.59 0.2M
2025-02-26 168.51 170.06 166.51 169.67 0.2M
2025-02-25 169.76 170.62 166.79 168.16 0.2M
2025-02-24 172.79 172.79 167.09 167.75 0.2M
2025-02-21 181.46 181.46 171.73 172.14 0.1M
2025-02-20 182.11 182.18 177.52 179.70 0.2M
2025-02-19 180.34 183.90 176.83 183.48 0.2M
2025-02-18 182.25 184.09 180.80 182.86 0.2M
2025-02-14 189.45 189.45 180.95 181.69 0.2M
2025-02-13 190.58 190.58 187.12 188.65 0.2M
2025-02-12 187.06 189.50 187.06 188.01 0.2M
2025-02-11 188.63 191.74 188.16 191.74 0.1M
2025-02-10 190.52 191.21 188.98 190.00 0.1M
2025-02-07 192.86 193.01 186.53 189.68 0.3M
2025-02-06 195.28 195.35 191.27 193.35 0.2M
2025-02-05 185.36 193.65 184.22 193.33 0.2M
2025-02-04 182.01 185.02 180.65 184.82 0.2M
2025-02-03 178.16 183.21 178.00 181.10 0.2M
2025-01-31 188.22 188.22 180.45 181.66 0.2M
2025-01-30 185.41 189.60 185.15 187.57 0.2M
2025-01-29 181.30 186.59 180.97 185.49 0.3M
2025-01-28 178.69 181.22 175.73 181.22 0.3M
2025-01-27 191.45 193.99 175.20 177.03 0.5M
2025-01-24 202.00 202.00 185.68 194.71 0.4M
2025-01-23 210.75 212.00 209.15 209.87 0.1M
2025-01-22 211.65 212.43 209.03 210.75 0.1M
2025-01-21 210.01 214.87 210.01 212.07 0.1M
2025-01-17 207.88 209.02 206.25 208.57 0.1M
2025-01-16 206.64 207.67 205.24 206.13 0.1M
2025-01-15 208.75 209.29 205.39 205.71 0.1M
2025-01-14 203.18 204.95 200.82 204.79 0.2M
2025-01-13 196.50 201.14 196.50 200.91 0.1M
2025-01-10 200.00 200.82 198.60 199.63 0.2M
2025-01-08 199.60 203.19 196.46 202.77 0.1M
2025-01-07 200.61 200.61 197.27 200.33 0.1M
2025-01-06 201.76 202.72 199.75 200.26 0.1M
2025-01-03 198.02 201.62 198.02 200.94 0.1M
2025-01-02 198.43 199.68 196.01 197.92 0.1M