61,000€
-0,81%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 62,25 | 63,25 | 61,50 | 62,00 | -0,40% | - |
| 17.09.2024 | 61,00 | 63,00 | 61,00 | 62,25 | 1,22% | - |
| 16.09.2024 | 60,75 | 61,50 | 60,25 | 61,50 | 1,23% | - |
| 13.09.2024 | 57,50 | 61,50 | 57,50 | 60,75 | 5,19% | - |
| 12.09.2024 | 57,25 | 58,25 | 56,00 | 57,75 | 1,76% | - |
| 11.09.2024 | 57,25 | 57,50 | 55,75 | 56,75 | -1,30% | - |
| 10.09.2024 | 58,00 | 58,75 | 56,50 | 57,50 | -1,29% | - |
| 09.09.2024 | 57,25 | 59,00 | 57,25 | 58,25 | 1,75% | - |
| 06.09.2024 | 58,50 | 59,50 | 56,50 | 57,25 | -2,55% | - |
| 05.09.2024 | 58,25 | 59,25 | 57,75 | 58,75 | 1,29% | - |
| 04.09.2024 | 58,25 | 59,00 | 58,00 | 58,00 | -0,43% | - |
| 03.09.2024 | 60,00 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 02.09.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -0,41% | - |
| 30.08.2024 | 60,00 | 60,50 | 59,50 | 60,50 | 1,68% | - |
| 29.08.2024 | 60,00 | 61,00 | 59,50 | 59,50 | -1,24% | - |
| 28.08.2024 | 61,25 | 61,50 | 60,25 | 60,25 | -1,23% | - |
| 27.08.2024 | 61,00 | 61,25 | 59,00 | 61,00 | -0,41% | - |
| 26.08.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 1,24% | - |
| 23.08.2024 | 58,75 | 61,00 | 58,75 | 60,50 | 5,22% | - |
| 22.08.2024 | 57,25 | 59,00 | 57,25 | 57,50 | 0,00% | - |
| 21.08.2024 | 56,75 | 57,75 | 56,50 | 57,50 | 1,32% | - |
| 20.08.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -2,58% | - |
| 19.08.2024 | 58,75 | 59,00 | 58,00 | 58,25 | -0,85% | - |
| 16.08.2024 | 58,75 | 59,00 | 58,00 | 58,75 | 0,43% | - |
| 15.08.2024 | 57,25 | 59,00 | 56,75 | 58,50 | 3,08% | - |
| 14.08.2024 | 56,75 | 56,75 | 55,50 | 56,75 | 0,44% | - |
| 13.08.2024 | 55,00 | 56,50 | 54,75 | 56,50 | 2,73% | - |
| 12.08.2024 | 56,00 | 56,25 | 54,75 | 55,00 | -1,79% | - |
| 09.08.2024 | 55,25 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 08.08.2024 | 54,25 | 56,00 | 54,25 | 55,50 | 1,83% | - |
| 07.08.2024 | 56,00 | 57,00 | 54,25 | 54,50 | -2,24% | - |
| 06.08.2024 | 55,25 | 56,25 | 54,25 | 55,75 | 2,29% | - |
| 05.08.2024 | 55,75 | 56,00 | 52,50 | 54,50 | -4,39% | - |
| 02.08.2024 | 59,25 | 59,25 | 56,25 | 57,00 | -4,20% | - |
| 01.08.2024 | 62,75 | 64,00 | 59,50 | 59,50 | -5,18% | - |
| 31.07.2024 | 63,50 | 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 | 61,50 | 62,25 | -0,80% | - |
| 26.07.2024 | 61,75 | 63,00 | 61,50 | 62,75 | 2,03% | - |
| 25.07.2024 | 58,25 | 62,50 | 54,75 | 61,50 | 6,03% | - |
| 24.07.2024 | 59,75 | 60,00 | 57,75 | 58,00 | -2,93% | - |
| 23.07.2024 | 59,25 | 61,50 | 59,25 | 59,75 | 0,42% | - |
| 22.07.2024 | 59,25 | 59,75 | 58,50 | 59,50 | 0,42% | - |
| 19.07.2024 | 59,50 | 60,00 | 58,50 | 59,25 | -0,84% | - |
| 18.07.2024 | 61,00 | 62,50 | 59,50 | 59,75 | -2,05% | - |
| 17.07.2024 | 60,50 | 61,75 | 59,75 | 61,00 | 0,41% | - |
| 16.07.2024 | 58,50 | 61,00 | 58,50 | 60,75 | 3,40% | - |
| 15.07.2024 | 56,00 | 58,75 | 56,00 | 58,75 | 4,91% | - |
| 12.07.2024 | 55,00 | 56,50 | 55,00 | 56,00 | 1,36% | - |
| 11.07.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,38% | - |
| 10.07.2024 | 53,50 | 54,50 | 53,00 | 54,50 | 1,40% | - |
| 09.07.2024 | 53,00 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 08.07.2024 | 53,75 | 54,50 | 53,25 | 53,25 | -0,93% | - |
| 05.07.2024 | 52,75 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 04.07.2024 | 52,75 | 53,25 | 52,75 | 52,75 | 2,93% | - |
| 03.07.2024 | 53,00 | 55,00 | 49,50 | 51,25 | -3,76% | - |
| 02.07.2024 | 53,00 | 53,75 | 53,00 | 53,25 | 0,00% | - |
| 01.07.2024 | 52,75 | 53,50 | 52,50 | 53,25 | 0,00% | - |
| 28.06.2024 | 51,00 | 53,75 | 51,00 | 53,25 | 3,90% | - |
| 27.06.2024 | 49,80 | 51,25 | 49,50 | 51,25 | 2,81% | - |
| 26.06.2024 | 49,30 | 49,95 | 48,90 | 49,85 | 1,12% | - |
| 25.06.2024 | 49,50 | 49,85 | 48,90 | 49,30 | -0,90% | - |
| 24.06.2024 | 49,10 | 50,30 | 49,10 | 49,75 | 1,12% | - |
| 21.06.2024 | 50,25 | 51,25 | 49,10 | 49,20 | -2,19% | - |
| 20.06.2024 | 49,80 | 50,30 | 49,40 | 50,30 | 1,00% | - |
| 19.06.2024 | 49,60 | 49,90 | 49,60 | 49,80 | -0,80% | - |
| 18.06.2024 | 48,90 | 50,30 | 48,40 | 50,20 | 2,87% | - |
| 17.06.2024 | 48,90 | 49,00 | 48,30 | 48,80 | -0,41% | - |
| 14.06.2024 | 48,40 | 49,40 | 48,40 | 49,00 | 0,82% | - |
| 13.06.2024 | 48,90 | 49,10 | 48,20 | 48,60 | -0,82% | - |
| 12.06.2024 | 48,40 | 50,75 | 48,40 | 49,00 | 0,41% | - |
| 11.06.2024 | 48,90 | 49,65 | 48,60 | 48,80 | -0,41% | - |
| 10.06.2024 | 50,15 | 50,25 | 49,00 | 49,00 | -2,39% | - |
| 07.06.2024 | 50,15 | 50,30 | 49,65 | 50,20 | 0,00% | - |
| 06.06.2024 | 50,75 | 51,00 | 49,85 | 50,20 | -1,08% | - |
| 05.06.2024 | 50,75 | 51,75 | 50,25 | 50,75 | 0,69% | - |
| 04.06.2024 | 50,75 | 51,00 | 50,25 | 50,40 | -0,69% | - |
| 03.06.2024 | 52,25 | 52,75 | 50,75 | 50,75 | -2,87% | 20,00 |
| 31.05.2024 | 52,00 | 52,25 | 50,75 | 52,25 | 0,48% | - |
| 30.05.2024 | 51,25 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 29.05.2024 | 53,25 | 53,25 | 51,25 | 51,50 | -3,29% | - |
| 28.05.2024 | 53,00 | 53,50 | 52,75 | 53,25 | 0,00% | - |
| 27.05.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 24.05.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 23.05.2024 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 22.05.2024 | 53,00 | 53,75 | 53,00 | 53,25 | 0,00% | - |
| 21.05.2024 | 52,25 | 53,25 | 52,00 | 53,25 | 1,91% | - |
| 20.05.2024 | 52,00 | 52,75 | 52,00 | 52,25 | 0,00% | - |
| 17.05.2024 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 16.05.2024 | 51,50 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 15.05.2024 | 51,50 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 14.05.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 13.05.2024 | 50,75 | 51,50 | 50,40 | 51,00 | 0,49% | - |
| 10.05.2024 | 50,25 | 50,75 | 49,75 | 50,75 | 0,89% | - |
| 09.05.2024 | 49,30 | 50,40 | 49,10 | 50,30 | 2,24% | - |
| 08.05.2024 | 48,50 | 49,40 | 48,00 | 49,20 | 1,65% | - |
| 07.05.2024 | 48,70 | 49,10 | 48,40 | 48,40 | -0,41% | - |
| 06.05.2024 | 47,90 | 48,80 | 47,90 | 48,60 | 1,25% | - |
| 03.05.2024 | 48,10 | 48,60 | 47,80 | 48,00 | -0,83% | - |
| 02.05.2024 | 47,10 | 48,40 | 47,10 | 48,40 | 5,22% | - |