57,250€
-2,55%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 58,75 | 59,25 | 56,75 | 57,50 | -2,13% | - |
| 05.09.2024 | 58,00 | 59,25 | 57,75 | 58,75 | 1,29% | - |
| 04.09.2024 | 58,50 | 58,75 | 57,75 | 58,00 | -0,85% | - |
| 03.09.2024 | 60,50 | 60,50 | 57,75 | 58,50 | -3,31% | - |
| 02.09.2024 | 60,50 | 60,50 | 60,25 | 60,50 | 0,00% | - |
| 30.08.2024 | 60,25 | 60,50 | 59,75 | 60,50 | 0,41% | - |
| 29.08.2024 | 60,00 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 28.08.2024 | 61,00 | 61,75 | 60,25 | 60,25 | -1,23% | - |
| 27.08.2024 | 61,25 | 61,25 | 60,25 | 61,00 | 0,00% | - |
| 26.08.2024 | 60,50 | 61,25 | 60,25 | 61,00 | 0,83% | - |
| 23.08.2024 | 59,00 | 61,25 | 58,75 | 60,50 | 2,98% | - |
| 22.08.2024 | 57,50 | 58,75 | 57,25 | 58,75 | 2,17% | - |
| 21.08.2024 | 57,00 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 20.08.2024 | 58,50 | 58,75 | 56,75 | 57,00 | -2,56% | - |
| 19.08.2024 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
| 16.08.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 0,43% | - |
| 15.08.2024 | 57,00 | 58,75 | 56,75 | 58,50 | 2,63% | - |
| 14.08.2024 | 56,50 | 57,00 | 55,75 | 57,00 | 0,88% | - |
| 13.08.2024 | 55,00 | 56,75 | 54,75 | 56,50 | 2,73% | - |
| 12.08.2024 | 56,00 | 56,25 | 54,75 | 55,00 | -1,79% | - |
| 09.08.2024 | 55,50 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 08.08.2024 | 54,50 | 55,75 | 54,25 | 55,50 | 1,83% | - |
| 07.08.2024 | 55,50 | 56,75 | 54,25 | 54,50 | -1,80% | - |
| 06.08.2024 | 54,50 | 56,25 | 53,75 | 55,50 | 1,83% | 24,00 |
| 05.08.2024 | 57,00 | 64,25 | 52,50 | 54,50 | -4,39% | - |
| 02.08.2024 | 59,50 | 59,50 | 56,25 | 57,00 | -4,20% | - |
| 01.08.2024 | 63,00 | 64,00 | 59,25 | 59,50 | -5,18% | - |
| 31.07.2024 | 64,00 | 64,75 | 62,75 | 62,75 | -1,95% | - |
| 30.07.2024 | 62,25 | 64,25 | 62,25 | 64,00 | 2,81% | - |
| 29.07.2024 | 62,75 | 63,50 | 61,25 | 62,25 | -0,80% | 400,00 |
| 26.07.2024 | 61,50 | 62,75 | 61,25 | 62,75 | 2,03% | - |
| 25.07.2024 | 58,50 | 62,50 | 55,25 | 61,50 | 5,13% | - |
| 24.07.2024 | 60,00 | 60,00 | 57,75 | 58,50 | -2,09% | - |
| 23.07.2024 | 59,50 | 61,25 | 59,25 | 59,75 | 0,42% | - |
| 22.07.2024 | 59,00 | 59,75 | 58,25 | 59,50 | 0,85% | - |
| 19.07.2024 | 59,75 | 60,25 | 58,75 | 59,00 | -1,26% | - |
| 18.07.2024 | 61,25 | 62,75 | 59,75 | 59,75 | -2,45% | - |
| 17.07.2024 | 60,75 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 16.07.2024 | 58,75 | 61,25 | 58,75 | 60,75 | 3,85% | - |
| 15.07.2024 | 56,00 | 58,75 | 56,00 | 58,50 | 4,46% | - |
| 12.07.2024 | 55,50 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 11.07.2024 | 54,50 | 55,75 | 53,75 | 55,50 | 1,83% | - |
| 10.07.2024 | 53,75 | 54,75 | 53,25 | 54,50 | 0,93% | - |
| 09.07.2024 | 53,50 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 08.07.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,00% | 50,00 |
| 05.07.2024 | 52,75 | 53,75 | 52,25 | 53,50 | 1,42% | - |
| 04.07.2024 | 53,00 | 53,25 | 52,75 | 52,75 | -0,47% | - |
| 03.07.2024 | 53,25 | 53,50 | 51,00 | 53,00 | -0,93% | - |
| 02.07.2024 | 53,00 | 53,75 | 53,00 | 53,50 | 0,94% | - |
| 01.07.2024 | 53,25 | 53,25 | 51,75 | 53,00 | 0,00% | - |
| 28.06.2024 | 51,00 | 53,75 | 51,00 | 53,00 | 3,41% | - |
| 27.06.2024 | 49,95 | 51,25 | 49,50 | 51,25 | 1,69% | - |
| 26.06.2024 | 49,40 | 50,40 | 49,00 | 50,40 | 2,44% | - |
| 25.06.2024 | 49,50 | 49,80 | 48,80 | 49,20 | -1,11% | - |
| 24.06.2024 | 49,20 | 50,25 | 49,10 | 49,75 | 1,12% | - |
| 21.06.2024 | 50,30 | 51,25 | 49,10 | 49,20 | -2,19% | - |
| 20.06.2024 | 49,85 | 50,30 | 49,40 | 50,30 | 0,90% | - |
| 19.06.2024 | 49,95 | 49,95 | 49,80 | 49,85 | -0,20% | - |
| 18.06.2024 | 48,80 | 50,25 | 48,70 | 49,95 | 2,36% | - |
| 17.06.2024 | 49,00 | 49,00 | 48,40 | 48,80 | -0,41% | - |
| 14.06.2024 | 48,70 | 49,40 | 48,30 | 49,00 | 0,82% | - |
| 13.06.2024 | 48,60 | 49,10 | 48,20 | 48,60 | -0,82% | - |
| 12.06.2024 | 48,70 | 51,00 | 48,70 | 49,00 | 0,41% | - |
| 11.06.2024 | 49,10 | 49,60 | 48,70 | 48,80 | -0,61% | - |
| 10.06.2024 | 50,05 | 50,40 | 49,00 | 49,10 | -1,90% | - |
| 07.06.2024 | 50,05 | 50,25 | 49,60 | 50,05 | 0,00% | - |
| 06.06.2024 | 51,00 | 51,00 | 49,80 | 50,05 | -1,86% | - |
| 05.06.2024 | 50,40 | 51,75 | 50,25 | 51,00 | 1,19% | - |
| 04.06.2024 | 51,00 | 51,25 | 50,25 | 50,40 | -1,18% | - |
| 03.06.2024 | 52,00 | 52,50 | 50,75 | 51,00 | -1,92% | - |
| 31.05.2024 | 52,00 | 52,25 | 50,75 | 52,00 | 0,00% | - |
| 30.05.2024 | 51,50 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 29.05.2024 | 53,25 | 53,50 | 51,25 | 51,50 | -3,29% | - |
| 28.05.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 27.05.2024 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 24.05.2024 | 52,50 | 53,50 | 52,25 | 53,50 | 1,90% | - |
| 23.05.2024 | 53,50 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 22.05.2024 | 53,00 | 53,75 | 53,00 | 53,25 | -0,47% | - |
| 21.05.2024 | 52,50 | 53,50 | 52,25 | 53,50 | 2,39% | - |
| 20.05.2024 | 52,00 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 17.05.2024 | 52,00 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 16.05.2024 | 51,50 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 15.05.2024 | 51,75 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 14.05.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 13.05.2024 | 50,50 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 10.05.2024 | 50,30 | 50,75 | 49,80 | 50,50 | 0,90% | - |
| 09.05.2024 | 49,20 | 50,25 | 49,00 | 50,05 | 1,73% | - |
| 08.05.2024 | 48,40 | 49,30 | 47,90 | 49,20 | 1,65% | - |
| 07.05.2024 | 48,60 | 49,20 | 48,30 | 48,40 | -0,41% | - |
| 06.05.2024 | 47,80 | 48,80 | 47,80 | 48,60 | 1,25% | - |
| 03.05.2024 | 48,40 | 48,50 | 47,80 | 48,00 | -0,41% | - |
| 02.05.2024 | 46,00 | 48,40 | 46,00 | 48,20 | 5,01% | - |
| 30.04.2024 | 46,80 | 46,80 | 45,90 | 45,90 | -1,71% | - |
| 29.04.2024 | 46,40 | 47,40 | 46,40 | 46,70 | 0,43% | - |
| 26.04.2024 | 46,90 | 47,70 | 46,40 | 46,50 | -0,64% | - |
| 25.04.2024 | 50,40 | 50,50 | 45,20 | 46,80 | -7,33% | 100,00 |
| 24.04.2024 | 51,00 | 51,50 | 49,90 | 50,50 | -0,98% | - |
| 23.04.2024 | 50,40 | 51,75 | 49,70 | 51,00 | 2,10% | - |
| 22.04.2024 | 48,40 | 50,25 | 48,40 | 49,95 | 2,78% | - |
| 19.04.2024 | 47,50 | 48,80 | 47,50 | 48,60 | 1,46% | 29,00 |