68,211$
0,77%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 64,96 | 67,91 | 64,80 | 67,69 | 2,92% | 709.318,00 |
| 13.10.2025 | 64,43 | 66,05 | 63,89 | 65,77 | 4,25% | 893.113,00 |
| 10.10.2025 | 66,11 | 66,55 | 62,89 | 63,09 | -3,94% | 567.460,00 |
| 09.10.2025 | 66,26 | 66,95 | 65,37 | 65,68 | -0,05% | 805.246,00 |
| 08.10.2025 | 66,65 | 67,26 | 65,60 | 65,71 | -1,63% | 608.753,00 |
| 07.10.2025 | 67,56 | 68,15 | 66,57 | 66,80 | -1,10% | 597.086,00 |
| 06.10.2025 | 68,36 | 68,92 | 66,92 | 67,54 | -1,87% | 713.157,00 |
| 02.10.2025 | 68,65 | 69,26 | 67,46 | 68,83 | 0,19% | 722.091,00 |
| 01.10.2025 | 70,70 | 71,60 | 68,62 | 68,70 | -3,67% | 865.455,00 |
| 30.09.2025 | 72,57 | 73,03 | 70,12 | 71,32 | -1,30% | 677.313,00 |
| 29.09.2025 | 73,70 | 73,70 | 71,91 | 72,26 | -0,19% | 672.081,00 |
| 26.09.2025 | 71,99 | 72,98 | 71,38 | 72,40 | 0,89% | 661.033,00 |
| 25.09.2025 | 72,01 | 72,43 | 71,46 | 71,76 | -1,35% | 813.508,00 |
| 24.09.2025 | 75,34 | 75,91 | 72,61 | 72,74 | -3,19% | 545.684,00 |
| 23.09.2025 | 75,25 | 77,59 | 74,94 | 75,14 | -0,88% | 584.530,00 |
| 22.09.2025 | 76,42 | 76,91 | 74,60 | 75,81 | -1,78% | 731.365,00 |
| 19.09.2025 | 78,05 | 78,05 | 76,31 | 77,18 | -0,73% | 1.721.181,00 |
| 18.09.2025 | 76,09 | 77,90 | 75,57 | 77,75 | 3,08% | 584.355,00 |
| 17.09.2025 | 74,40 | 77,60 | 74,38 | 75,43 | 1,62% | 722.245,00 |
| 16.09.2025 | 74,74 | 74,78 | 73,54 | 74,23 | -0,34% | 626.897,00 |
| 15.09.2025 | 75,31 | 76,34 | 74,16 | 74,48 | -0,28% | 508.060,00 |
| 12.09.2025 | 75,34 | 75,77 | 74,19 | 74,69 | -1,27% | 421.825,00 |
| 11.09.2025 | 73,38 | 75,89 | 73,38 | 75,65 | 3,22% | 465.934,00 |
| 10.09.2025 | 71,88 | 73,38 | 71,88 | 73,29 | 1,52% | 412.354,00 |
| 09.09.2025 | 72,16 | 72,82 | 71,94 | 72,19 | -0,32% | 405.160,00 |
| 08.09.2025 | 71,11 | 72,56 | 70,51 | 72,42 | 2,46% | 547.483,00 |
| 05.09.2025 | 72,33 | 72,63 | 70,10 | 70,68 | -1,46% | 533.271,00 |
| 04.09.2025 | 71,05 | 72,00 | 70,32 | 71,73 | 2,08% | 511.690,00 |
| 03.09.2025 | 71,15 | 71,33 | 68,93 | 70,27 | -1,32% | 654.237,00 |
| 02.09.2025 | 70,94 | 71,27 | 69,97 | 71,21 | -1,25% | 427.289,00 |
| 29.08.2025 | 72,85 | 72,97 | 71,47 | 72,11 | -1,14% | 612.501,00 |
| 28.08.2025 | 72,74 | 73,28 | 72,31 | 72,94 | 0,59% | 430.604,00 |
| 27.08.2025 | 73,48 | 73,78 | 72,34 | 72,51 | -1,51% | 573.942,00 |
| 26.08.2025 | 72,09 | 73,86 | 71,81 | 73,62 | 2,26% | 721.921,00 |
| 25.08.2025 | 72,58 | 73,40 | 71,95 | 71,99 | -0,77% | 462.322,00 |
| 22.08.2025 | 69,84 | 73,25 | 69,84 | 72,55 | 4,57% | 829.003,00 |
| 21.08.2025 | 69,58 | 70,65 | 69,35 | 69,38 | -1,34% | 619.362,00 |
| 20.08.2025 | 71,07 | 71,51 | 69,01 | 70,32 | -1,43% | 778.841,00 |
| 19.08.2025 | 71,85 | 72,35 | 70,74 | 71,34 | -0,39% | 541.547,00 |
| 18.08.2025 | 72,10 | 72,48 | 71,20 | 71,62 | -0,64% | 415.883,00 |
| 15.08.2025 | 74,70 | 74,70 | 71,94 | 72,08 | -3,05% | 569.161,00 |
| 14.08.2025 | 73,92 | 74,71 | 73,73 | 74,35 | -0,95% | 693.234,00 |
| 13.08.2025 | 73,77 | 75,10 | 73,60 | 75,06 | 1,98% | 747.583,00 |
| 12.08.2025 | 71,55 | 73,77 | 71,55 | 73,60 | 3,53% | 918.147,00 |
| 11.08.2025 | 70,24 | 71,59 | 70,13 | 71,09 | 1,53% | 758.821,00 |
| 08.08.2025 | 70,04 | 71,04 | 69,67 | 70,02 | 0,76% | 402.267,00 |
| 07.08.2025 | 70,63 | 70,92 | 68,78 | 69,49 | -0,86% | 514.479,00 |
| 06.08.2025 | 70,42 | 70,82 | 70,06 | 70,09 | -0,23% | 462.323,00 |
| 05.08.2025 | 69,56 | 70,45 | 69,16 | 70,25 | 1,25% | 940.116,00 |
| 04.08.2025 | 68,68 | 69,70 | 68,28 | 69,38 | 1,17% | 581.363,00 |
| 01.08.2025 | 68,17 | 68,88 | 66,36 | 68,58 | -2,22% | 1.087.355,00 |
| 31.07.2025 | 70,86 | 70,87 | 69,50 | 70,14 | -1,43% | 722.741,00 |
| 30.07.2025 | 71,73 | 72,67 | 70,78 | 71,16 | 0,08% | 843.562,00 |
| 29.07.2025 | 70,75 | 71,50 | 70,41 | 71,10 | -0,25% | 679.912,00 |
| 28.07.2025 | 70,56 | 71,44 | 69,88 | 71,28 | 1,25% | 1.186.333,00 |
| 25.07.2025 | 73,50 | 73,99 | 70,17 | 70,40 | -0,90% | 1.564.464,00 |
| 24.07.2025 | 71,00 | 71,73 | 70,36 | 71,04 | 0,08% | 1.422.074,00 |
| 23.07.2025 | 70,72 | 71,70 | 70,59 | 70,98 | 0,90% | 1.011.683,00 |
| 22.07.2025 | 69,08 | 70,71 | 68,28 | 70,35 | 2,24% | 1.167.838,00 |
| 21.07.2025 | 70,90 | 71,03 | 68,74 | 68,81 | -2,33% | 936.431,00 |
| 18.07.2025 | 72,27 | 72,32 | 69,90 | 70,45 | -1,92% | 831.586,00 |
| 17.07.2025 | 70,56 | 72,50 | 70,30 | 71,83 | 1,06% | 899.350,00 |
| 16.07.2025 | 69,91 | 71,24 | 68,95 | 71,08 | 2,23% | 757.150,00 |
| 15.07.2025 | 71,12 | 71,12 | 69,50 | 69,53 | -1,70% | 876.591,00 |
| 14.07.2025 | 69,78 | 70,92 | 69,15 | 70,73 | 1,81% | 902.906,00 |
| 11.07.2025 | 69,96 | 70,50 | 68,97 | 69,47 | -1,28% | 715.183,00 |
| 10.07.2025 | 68,11 | 71,03 | 68,11 | 70,37 | 3,11% | 752.681,00 |
| 09.07.2025 | 66,52 | 68,27 | 66,49 | 68,25 | 3,10% | 760.175,00 |
| 08.07.2025 | 65,67 | 66,62 | 65,63 | 66,20 | 0,95% | 705.813,00 |
| 07.07.2025 | 65,22 | 66,29 | 64,77 | 65,58 | -0,33% | 739.304,00 |
| 03.07.2025 | 65,95 | 66,18 | 64,89 | 65,80 | 0,47% | 406.487,00 |
| 02.07.2025 | 64,09 | 65,65 | 64,02 | 65,49 | 2,33% | 669.866,00 |
| 01.07.2025 | 61,83 | 64,41 | 61,45 | 64,00 | 2,70% | 728.624,00 |
| 30.06.2025 | 63,40 | 63,65 | 62,19 | 62,32 | -1,02% | 728.138,00 |
| 27.06.2025 | 63,22 | 63,90 | 62,68 | 62,96 | -0,05% | 1.564.453,00 |
| 26.06.2025 | 62,00 | 63,16 | 61,78 | 62,99 | 1,99% | 776.969,00 |
| 25.06.2025 | 62,31 | 62,67 | 61,55 | 61,76 | -0,71% | 917.776,00 |
| 24.06.2025 | 60,38 | 62,28 | 60,31 | 62,20 | 4,49% | 1.107.070,00 |
| 23.06.2025 | 57,48 | 59,54 | 57,04 | 59,53 | 5,23% | 1.328.689,00 |
| 20.06.2025 | 56,71 | 57,31 | 56,37 | 56,57 | 0,11% | 2.143.494,00 |
| 18.06.2025 | 55,87 | 57,29 | 55,87 | 56,51 | 0,78% | 461.939,00 |
| 17.06.2025 | 56,15 | 56,71 | 55,80 | 56,07 | -1,08% | 653.252,00 |
| 16.06.2025 | 56,70 | 57,41 | 56,52 | 56,68 | 1,23% | 694.280,00 |
| 13.06.2025 | 57,50 | 58,24 | 55,70 | 55,99 | -4,96% | 1.050.800,00 |
| 12.06.2025 | 57,75 | 58,91 | 57,26 | 58,91 | 1,57% | 879.400,00 |
| 11.06.2025 | 58,11 | 58,62 | 57,78 | 58,00 | 0,36% | 1.025.322,00 |
| 10.06.2025 | 58,63 | 58,86 | 57,38 | 57,79 | -1,16% | 898.563,00 |
| 09.06.2025 | 58,99 | 59,01 | 57,57 | 58,47 | -1,00% | 827.135,00 |
| 06.06.2025 | 58,41 | 59,16 | 58,02 | 59,06 | 3,05% | 518.786,00 |
| 05.06.2025 | 56,72 | 57,66 | 56,63 | 57,31 | 0,54% | 501.125,00 |
| 04.06.2025 | 57,26 | 57,65 | 56,60 | 57,00 | -0,73% | 763.047,00 |
| 03.06.2025 | 56,75 | 58,02 | 56,42 | 57,42 | 0,95% | 682.415,00 |
| 02.06.2025 | 56,95 | 57,02 | 55,92 | 56,88 | -0,40% | 593.286,00 |
| 30.05.2025 | 57,68 | 58,16 | 56,99 | 57,11 | -1,30% | 969.130,00 |
| 29.05.2025 | 57,44 | 57,90 | 56,82 | 57,86 | 1,30% | 682.211,00 |
| 28.05.2025 | 58,03 | 58,30 | 57,04 | 57,12 | -2,14% | 781.270,00 |
| 27.05.2025 | 57,45 | 58,45 | 56,82 | 58,37 | 3,22% | 516.404,00 |
| 23.05.2025 | 54,83 | 56,81 | 54,83 | 56,55 | -0,04% | 949.917,00 |
| 22.05.2025 | 56,26 | 57,08 | 56,26 | 56,57 | -0,35% | 716.129,00 |
| 21.05.2025 | 59,45 | 59,85 | 56,60 | 56,77 | -5,67% | 912.972,00 |