Moog Inc. Class A MOG.A
NYSE · Vereinigte Staaten · Elektronische Technologie
$381,47-6,12 (-1,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $381,47 | -1,58 % | $387,59 | $391,86 | $380,71 | 349,60K |
| 2026-09-29 | $387,59 | -0,61 % | $387,69 | $395,51 | $383,28 | 380,80K |
| 2026-09-28 | $389,96 | +0,56 % | $387,05 | $396,29 | $385,30 | 394,80K |
| 2026-09-25 | $387,80 | +1,32 % | $383,01 | $393,04 | $382,52 | 416,00K |
| 2026-09-24 | $382,75 | +2,07 % | $373,75 | $388,86 | $373,00 | 267,10K |
| 2026-09-23 | $374,98 | +1,94 % | $366,35 | $375,91 | $366,35 | 191,80K |
| 2026-09-22 | $367,83 | -0,43 % | $372,33 | $374,60 | $364,26 | 200,70K |
| 2026-09-21 | $369,42 | +1,31 % | $368,00 | $371,42 | $364,43 | 274,70K |
| 2026-09-18 | $364,64 | +2,53 % | $356,38 | $366,98 | $355,01 | 834,60K |
| 2026-09-17 | $355,63 | -1,13 % | $366,56 | $367,07 | $353,55 | 225,60K |
| 2026-09-16 | $359,70 | +0,84 % | $358,45 | $366,35 | $355,46 | 197,10K |
| 2026-09-15 | $356,70 | -1,58 % | $362,41 | $364,31 | $349,71 | 229,90K |
| 2026-09-14 | $362,41 | -1,26 % | $363,43 | $364,69 | $357,04 | 248,30K |
| 2026-09-11 | $367,02 | +0,08 % | $374,10 | $374,65 | $361,72 | 274,50K |
| 2026-09-10 | $366,72 | -0,21 % | $365,04 | $372,70 | $363,51 | 113,00K |
| 2026-09-09 | $367,51 | -0,57 % | $369,01 | $372,51 | $365,59 | 144,10K |
| 2026-09-08 | $369,61 | -0,56 % | $372,56 | $377,56 | $368,32 | 216,20K |
| 2026-09-04 | $371,68 | +0,42 % | $369,82 | $375,61 | $365,81 | 156,10K |
| 2026-09-03 | $370,12 | +1,36 % | $371,25 | $372,18 | $358,63 | 224,20K |
| 2026-09-02 | $365,16 | +0,04 % | $368,44 | $371,74 | $363,54 | 295,60K |
| 2026-09-01 | $365,03 | -1,74 % | $369,26 | $375,50 | $364,49 | 202,10K |
| 2026-08-31 | $371,50 | -0,84 % | $374,00 | $375,44 | $365,02 | 236,80K |
| 2026-08-28 | $374,66 | -2,24 % | $383,21 | $383,21 | $373,89 | 136,70K |
| 2026-08-27 | $383,23 | -0,21 % | $383,83 | $383,83 | $376,55 | 138,30K |
| 2026-08-26 | $384,03 | +1,94 % | $378,58 | $385,12 | $376,17 | 232,20K |
| 2026-08-25 | $376,73 | -0,81 % | $384,93 | $387,49 | $375,59 | 170,70K |
| 2026-08-24 | $379,80 | -2,40 % | $386,36 | $388,74 | $376,54 | 280,40K |
| 2026-08-21 | $389,14 | +2,00 % | $387,36 | $392,56 | $378,99 | 210,00K |
| 2026-08-20 | $381,52 | -7,16 % | $405,93 | $406,00 | $377,66 | 364,60K |
| 2026-08-19 | $410,94 | -6,12 % | $440,00 | $440,00 | $405,46 | 450,80K |
| 2026-08-18 | $437,71 | -1,72 % | $437,96 | $442,75 | $431,71 | 202,70K |
| 2026-08-17 | $445,38 | +0,95 % | $443,35 | $448,85 | $439,13 | 250,30K |
| 2026-08-14 | $441,21 | +3,29 % | $427,15 | $442,58 | $427,15 | 225,20K |
| 2026-08-13 | $427,16 | -0,39 % | $433,79 | $433,79 | $424,55 | 192,40K |
| 2026-08-12 | $428,82 | +2,84 % | $421,57 | $430,66 | $411,96 | 208,90K |
| 2026-08-11 | $416,98 | +1,76 % | $410,97 | $419,80 | $409,81 | 298,60K |
| 2026-08-10 | $409,75 | +1,65 % | $403,57 | $409,80 | $390,00 | 211,90K |
| 2026-08-07 | $403,11 | -1,95 % | $415,66 | $417,73 | $399,77 | 158,50K |
| 2026-08-06 | $411,13 | +0,63 % | $411,24 | $421,57 | $406,27 | 260,20K |
| 2026-08-05 | $408,57 | -0,05 % | $407,97 | $415,61 | $406,18 | 214,70K |
| 2026-08-04 | $408,79 | +3,26 % | $401,99 | $412,30 | $399,95 | 290,50K |
| 2026-08-03 | $395,88 | +1,55 % | $386,01 | $404,11 | $380,81 | 366,70K |
| 2026-07-31 | $389,85 | -7,01 % | $404,50 | $404,50 | $365,74 | 670,00K |
| 2026-07-30 | $419,25 | +7,54 % | $393,38 | $422,87 | $390,11 | 602,90K |
| 2026-07-29 | $389,87 | -5,96 % | $412,09 | $420,95 | $385,49 | 402,70K |
| 2026-07-28 | $414,56 | -0,69 % | $417,42 | $426,68 | $408,88 | 475,10K |
| 2026-07-27 | $417,42 | +1,78 % | $414,47 | $421,22 | $407,43 | 255,00K |
| 2026-07-24 | $410,13 | +0,12 % | $412,92 | $416,19 | $407,92 | 167,30K |
| 2026-07-23 | $409,65 | +1,67 % | $401,21 | $414,91 | $401,21 | 256,20K |
| 2026-07-22 | $402,91 | -0,61 % | $403,39 | $409,63 | $400,42 | 192,70K |
| 2026-07-21 | $405,38 | +2,38 % | $400,44 | $409,64 | $396,21 | 222,80K |
| 2026-07-20 | $395,96 | +0,67 % | $401,21 | $406,21 | $394,44 | 278,50K |
| 2026-07-17 | $393,31 | +2,83 % | $373,56 | $399,30 | $367,93 | 320,60K |
| 2026-07-16 | $382,48 | -3,46 % | $392,00 | $395,37 | $379,46 | 197,40K |
| 2026-07-15 | $396,19 | +1,20 % | $392,18 | $398,69 | $386,43 | 299,90K |
| 2026-07-14 | $391,50 | -0,13 % | $396,17 | $406,21 | $388,34 | 224,60K |
| 2026-07-13 | $392,00 | -3,71 % | $404,66 | $406,42 | $391,26 | 287,40K |
| 2026-07-10 | $407,11 | -0,33 % | $409,06 | $410,51 | $398,90 | 163,60K |
| 2026-07-09 | $408,46 | +0,63 % | $410,09 | $415,97 | $407,96 | 202,10K |
| 2026-07-08 | $405,92 | -1,48 % | $403,66 | $409,98 | $399,15 | 213,60K |
| 2026-07-07 | $412,01 | -2,93 % | $420,46 | $428,90 | $406,61 | 275,80K |
| 2026-07-06 | $424,46 | +1,69 % | $418,87 | $427,71 | $417,42 | 296,80K |
| 2026-07-02 | $417,42 | -0,85 % | $421,09 | $426,80 | $409,42 | 366,40K |
| 2026-07-01 | $421,00 | -0,67 % | $422,93 | $428,38 | $416,47 | 334,70K |
| 2026-06-30 | $423,84 | -0,47 % | $428,00 | $430,52 | $421,13 | 358,30K |
| 2026-06-29 | $425,85 | +0,12 % | $417,14 | $426,04 | $417,14 | 286,40K |
| 2026-06-26 | $425,36 | +2,19 % | $416,26 | $425,77 | $407,55 | 1,28M |
| 2026-06-25 | $416,26 | +2,81 % | $403,66 | $423,37 | $400,72 | 312,30K |
| 2026-06-24 | $404,90 | +0,66 % | $402,54 | $412,58 | $399,95 | 252,80K |
| 2026-06-23 | $402,24 | -0,26 % | $397,79 | $412,39 | $395,00 | 254,20K |
| 2026-06-22 | $403,30 | -1,43 % | $410,00 | $413,40 | $395,00 | 308,10K |
| 2026-06-18 | $409,15 | -0,54 % | $417,70 | $420,65 | $406,71 | 600,90K |
| 2026-06-17 | $411,37 | +2,51 % | $401,23 | $412,73 | $396,35 | 221,30K |
| 2026-06-16 | $401,31 | +0,82 % | $401,79 | $408,34 | $397,61 | 293,70K |
| 2026-06-15 | $398,03 | +0,74 % | $398,84 | $404,08 | $395,10 | 202,00K |
| 2026-06-12 | $395,10 | -2,55 % | $407,64 | $409,06 | $393,80 | 222,20K |
| 2026-06-11 | $405,44 | +6,10 % | $386,12 | $405,87 | $380,11 | 266,60K |
| 2026-06-10 | $382,13 | -0,80 % | $388,97 | $399,98 | $381,59 | 431,00K |
| 2026-06-09 | $385,23 | +3,48 % | $375,89 | $386,67 | $365,94 | 347,80K |
| 2026-06-08 | $372,26 | +1,09 % | $372,42 | $377,99 | $366,00 | 220,30K |
| 2026-06-05 | $368,25 | -0,80 % | $369,06 | $379,00 | $366,71 | 292,30K |
| 2026-06-04 | $371,22 | -0,73 % | $374,25 | $379,10 | $370,43 | 222,20K |
| 2026-06-03 | $373,94 | +0,16 % | $372,87 | $381,37 | $367,30 | 367,40K |
| 2026-06-02 | $373,33 | +1,16 % | $367,47 | $379,00 | $367,42 | 396,20K |
| 2026-06-01 | $369,05 | +2,52 % | $356,33 | $370,86 | $351,50 | 422,30K |
| 2026-05-29 | $359,97 | +0,85 % | $357,72 | $361,79 | $353,50 | 534,30K |
| 2026-05-28 | $356,94 | +4,01 % | $344,89 | $359,02 | $340,23 | 304,20K |
| 2026-05-27 | $343,18 | +0,17 % | $344,00 | $347,40 | $339,21 | 356,40K |
| 2026-05-26 | $342,61 | +7,42 % | $325,06 | $348,89 | $325,00 | 652,50K |
| 2026-05-22 | $318,94 | +1,27 % | $318,26 | $321,97 | $312,02 | 173,80K |