Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Moog Inc | MOG.A | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
159,15 | 159,00 | 170,15 | 168,47 | 157,13 |
MOG.A Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 152,02 | 170,15 | 152,02 | 156,37 | 106.955 | 16,45 | 10,82% |
1 Monat | 160,49 | 170,15 | 152,02 | 156,72 | 101.320 | 7,98 | 4,97% |
3 Monate | 140,15 | 170,15 | 137,39 | 152,36 | 108.633 | 28,32 | 20,21% |
6 Monate | 111,95 | 170,15 | 109,255 | 143,62 | 126.025 | 56,52 | 50,49% |
1 Jahr | 94,38 | 170,15 | 87,84 | 124,71 | 129.847 | 74,09 | 78,50% |
3 Jahre | 84,95 | 170,15 | 67,77 | 97,60 | 123.099 | 83,52 | 98,32% |
5 Jahre | 96,03 | 170,15 | 32,49 | 85,15 | 136.601 | 72,44 | 75,43% |
MOG.A 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 168,47 | 11,34 | 7,22% | 159,15 | 170,15 | 159,00 | 341.000 |
26 Apr 2024 | 157,13 | -1,25 | -0,79% | 156,01 | 157,825 | 155,065 | 132.343 |
25 Apr 2024 | 158,38 | -0,48 | -0,30% | 159,03 | 160,00 | 156,95 | 87.296 |
24 Apr 2024 | 158,86 | 4,04 | 2,61% | 155,32 | 158,90 | 154,75 | 77.136 |
23 Apr 2024 | 154,82 | 0,95 | 0,62% | 154,27 | 156,33 | 153,27 | 130.133 |
20 Apr 2024 | 153,87 | 1,15 | 0,75% | 152,02 | 155,45 | 152,02 | 107.407 |
19 Apr 2024 | 152,72 | -1,35 | -0,88% | 153,99 | 156,56 | 152,42 | 108.786 |
18 Apr 2024 | 154,07 | -1,47 | -0,95% | 157,01 | 161,8199 | 152,97 | 95.686 |
17 Apr 2024 | 155,54 | -0,52 | -0,33% | 155,00 | 156,84 | 154,935 | 90.923 |
16 Apr 2024 | 156,06 | 0,00 | 0,00% | 157,58 | 158,6041 | 154,95 | 92.809 |
13 Apr 2024 | 156,06 | -3,63 | -2,27% | 158,59 | 161,04 | 154,89 | 86.822 |
12 Apr 2024 | 159,69 | 2,99 | 1,91% | 157,42 | 159,88 | 156,05 | 129.552 |
11 Apr 2024 | 156,70 | -1,68 | -1,06% | 155,0101 | 157,615 | 155,0101 | 116.397 |
10 Apr 2024 | 158,38 | -1,35 | -0,85% | 160,76 | 161,06 | 156,07 | 86.162 |
09 Apr 2024 | 159,73 | -0,13 | -0,08% | 160,00 | 160,64 | 159,49 | 76.167 |
06 Apr 2024 | 159,86 | 3,71 | 2,38% | 156,51 | 159,89 | 156,51 | 147.327 |
05 Apr 2024 | 156,15 | -1,30 | -0,83% | 159,03 | 159,86 | 155,89 | 61.201 |
04 Apr 2024 | 157,45 | 1,80 | 1,16% | 154,47 | 158,176 | 154,47 | 66.522 |
03 Apr 2024 | 155,65 | -1,39 | -0,89% | 155,985 | 156,00 | 154,16 | 137.444 |
02 Apr 2024 | 157,04 | -2,61 | -1,63% | 160,49 | 160,49 | 156,65 | 90.389 |
28 Mär 2024 | 159,65 | 1,14 | 0,72% | 158,98 | 160,36 | 158,37 | 128.399 |