67,361$
0,54%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 67,59 | 69,88 | 67,31 | 67,36 | 0,53% | - |
| 24.07.2026 | 65,92 | 67,58 | 65,44 | 67,00 | 2,18% | 597.513,00 |
| 23.07.2026 | 64,73 | 65,71 | 64,06 | 65,57 | -0,44% | 821.433,00 |
| 22.07.2026 | 67,69 | 68,47 | 65,81 | 65,86 | -2,93% | 695.116,00 |
| 21.07.2026 | 67,38 | 68,69 | 67,38 | 67,85 | 1,21% | 636.479,00 |
| 20.07.2026 | 68,19 | 68,19 | 66,09 | 67,04 | -0,70% | 751.775,00 |
| 17.07.2026 | 67,88 | 69,78 | 66,92 | 67,51 | -2,51% | 702.048,00 |
| 16.07.2026 | 69,30 | 70,28 | 68,38 | 69,25 | -1,13% | 945.585,00 |
| 15.07.2026 | 67,61 | 70,57 | 67,54 | 70,04 | 4,58% | 665.117,00 |
| 14.07.2026 | 64,87 | 67,20 | 64,87 | 66,97 | 5,28% | 702.408,00 |
| 13.07.2026 | 63,96 | 64,60 | 62,51 | 63,61 | -0,22% | 735.515,00 |
| 10.07.2026 | 66,25 | 66,34 | 63,01 | 63,75 | -2,52% | 1.045.639,00 |
| 09.07.2026 | 65,51 | 68,10 | 64,90 | 65,40 | 1,27% | 853.887,00 |
| 08.07.2026 | 68,10 | 68,10 | 64,24 | 64,58 | -7,53% | 1.171.455,00 |
| 07.07.2026 | 72,04 | 72,65 | 69,68 | 69,84 | -2,92% | 547.082,00 |
| 06.07.2026 | 69,08 | 72,39 | 69,08 | 71,94 | 4,95% | 688.530,00 |
| 02.07.2026 | 67,46 | 69,30 | 67,46 | 68,55 | 3,21% | 1.045.756,00 |
| 01.07.2026 | 65,84 | 67,32 | 65,70 | 66,42 | 1,53% | 877.551,00 |
| 30.06.2026 | 63,68 | 65,74 | 63,25 | 65,42 | 3,99% | 926.192,00 |
| 29.06.2026 | 65,34 | 65,34 | 61,33 | 62,91 | -2,43% | 1.197.907,00 |
| 26.06.2026 | 65,56 | 65,57 | 64,29 | 64,48 | -1,50% | 1.668.530,00 |
| 25.06.2026 | 65,58 | 67,17 | 64,61 | 65,46 | 0,48% | 620.290,00 |
| 24.06.2026 | 66,97 | 67,39 | 64,74 | 65,15 | -3,21% | 779.906,00 |
| 23.06.2026 | 66,26 | 67,65 | 65,94 | 67,31 | 0,55% | 560.777,00 |
| 22.06.2026 | 67,78 | 68,19 | 66,36 | 66,94 | -0,26% | 837.373,00 |
| 19.06.2026 | 67,06 | 67,12 | 67,06 | 67,12 | -0,10% | - |
| 18.06.2026 | 66,90 | 67,70 | 64,97 | 67,18 | 1,28% | 3.148.948,00 |
| 17.06.2026 | 69,27 | 70,44 | 66,09 | 66,33 | -4,44% | 949.823,00 |
| 16.06.2026 | 69,84 | 70,89 | 68,52 | 69,41 | 0,46% | 1.007.331,00 |
| 15.06.2026 | 69,24 | 71,18 | 69,09 | 69,09 | 2,05% | 1.389.528,00 |
| 12.06.2026 | 69,65 | 70,96 | 67,60 | 67,70 | -1,78% | 967.562,00 |
| 11.06.2026 | 66,89 | 68,99 | 65,70 | 68,93 | 3,19% | 873.132,00 |
| 10.06.2026 | 69,70 | 71,23 | 66,74 | 66,80 | -5,62% | 1.039.397,00 |
| 09.06.2026 | 69,62 | 71,72 | 68,94 | 70,78 | 3,03% | 800.478,00 |
| 08.06.2026 | 68,49 | 70,47 | 68,49 | 68,70 | 1,24% | 716.023,00 |
| 05.06.2026 | 69,01 | 69,64 | 67,16 | 67,86 | -1,99% | 735.018,00 |
| 04.06.2026 | 68,51 | 69,51 | 67,92 | 69,24 | 3,16% | 705.563,00 |
| 03.06.2026 | 67,61 | 68,64 | 66,49 | 67,12 | -3,08% | 755.583,00 |
| 02.06.2026 | 68,51 | 69,87 | 68,29 | 69,25 | 0,06% | 759.652,00 |
| 01.06.2026 | 66,45 | 69,21 | 66,39 | 69,21 | 2,85% | 913.360,00 |
| 29.05.2026 | 66,81 | 68,22 | 66,24 | 67,29 | 0,66% | 997.405,00 |
| 28.05.2026 | 66,71 | 67,64 | 65,18 | 66,85 | 1,49% | 945.287,00 |
| 27.05.2026 | 65,29 | 67,98 | 65,29 | 65,87 | -0,39% | 806.283,00 |
| 26.05.2026 | 66,62 | 66,84 | 65,30 | 66,13 | 0,56% | 639.371,00 |
| 22.05.2026 | 64,50 | 66,40 | 64,50 | 65,76 | 0,17% | 697.213,00 |
| 21.05.2026 | 63,32 | 65,70 | 63,01 | 65,65 | 2,21% | 761.415,00 |
| 20.05.2026 | 62,63 | 64,28 | 61,93 | 64,23 | 3,18% | 806.356,00 |
| 19.05.2026 | 64,27 | 64,54 | 62,13 | 62,25 | -2,52% | 737.082,00 |
| 18.05.2026 | 64,40 | 64,62 | 63,07 | 63,86 | 0,20% | 543.249,00 |
| 15.05.2026 | 64,32 | 64,64 | 62,67 | 63,73 | -1,59% | 733.399,00 |
| 14.05.2026 | 64,88 | 66,45 | 64,67 | 64,76 | 1,08% | 953.414,00 |
| 13.05.2026 | 63,44 | 64,87 | 62,97 | 64,07 | 0,16% | 868.218,00 |
| 12.05.2026 | 64,00 | 64,72 | 63,23 | 63,97 | 0,19% | 903.059,00 |
| 11.05.2026 | 64,04 | 64,58 | 63,24 | 63,85 | -1,89% | 813.017,00 |
| 08.05.2026 | 64,10 | 65,57 | 63,44 | 65,08 | 1,83% | 602.287,00 |
| 07.05.2026 | 62,86 | 65,64 | 62,86 | 63,91 | 0,17% | 1.350.543,00 |
| 06.05.2026 | 64,67 | 65,52 | 63,17 | 63,80 | 0,49% | 1.165.327,00 |
| 05.05.2026 | 62,21 | 64,30 | 62,21 | 63,49 | 1,88% | 904.332,00 |
| 04.05.2026 | 64,46 | 65,58 | 61,86 | 62,32 | -3,77% | 939.767,00 |
| 01.05.2026 | 64,86 | 65,99 | 63,93 | 64,76 | -0,55% | 1.206.970,00 |
| 30.04.2026 | 64,63 | 65,68 | 63,24 | 65,12 | -2,88% | 1.919.941,00 |
| 29.04.2026 | 69,57 | 69,68 | 66,23 | 67,05 | -3,79% | 1.235.957,00 |
| 28.04.2026 | 70,66 | 70,98 | 69,21 | 69,69 | -0,84% | 1.504.246,00 |
| 27.04.2026 | 68,08 | 70,42 | 67,76 | 70,28 | 3,23% | 1.098.125,00 |
| 24.04.2026 | 66,87 | 69,20 | 66,55 | 68,08 | 1,25% | 1.170.450,00 |
| 23.04.2026 | 66,85 | 67,36 | 65,27 | 67,24 | 0,10% | 962.703,00 |
| 22.04.2026 | 69,45 | 69,47 | 67,04 | 67,17 | -2,28% | 1.124.044,00 |
| 21.04.2026 | 68,69 | 70,53 | 68,27 | 68,74 | 0,07% | 1.245.399,00 |
| 20.04.2026 | 67,46 | 68,75 | 67,18 | 68,69 | 1,63% | 826.940,00 |
| 17.04.2026 | 68,22 | 70,03 | 67,15 | 67,59 | 0,82% | 1.359.597,00 |
| 16.04.2026 | 66,51 | 67,59 | 66,00 | 67,04 | 0,77% | 1.176.200,00 |
| 15.04.2026 | 67,31 | 67,35 | 65,83 | 66,53 | 0,24% | 1.010.226,00 |
| 14.04.2026 | 65,80 | 66,74 | 65,09 | 66,37 | 2,74% | 1.264.248,00 |
| 13.04.2026 | 61,50 | 64,66 | 60,17 | 64,60 | 2,47% | 1.232.944,00 |
| 10.04.2026 | 62,72 | 63,23 | 61,73 | 63,04 | 0,43% | 711.059,00 |
| 09.04.2026 | 62,39 | 63,44 | 60,90 | 62,77 | 2,08% | 1.462.582,00 |
| 08.04.2026 | 60,25 | 61,55 | 59,57 | 61,49 | 6,94% | 2.021.367,00 |
| 07.04.2026 | 55,95 | 58,04 | 55,00 | 57,50 | 1,90% | 1.066.036,00 |
| 06.04.2026 | 56,10 | 56,86 | 55,59 | 56,43 | 0,28% | 1.013.262,00 |
| 02.04.2026 | 55,36 | 57,22 | 54,54 | 56,27 | -0,72% | 968.684,00 |
| 01.04.2026 | 57,18 | 57,63 | 56,23 | 56,68 | -0,56% | 1.177.215,00 |
| 31.03.2026 | 56,25 | 57,97 | 55,14 | 57,00 | 3,83% | 1.423.152,00 |
| 30.03.2026 | 54,74 | 55,91 | 54,32 | 54,90 | 1,14% | 866.620,00 |
| 27.03.2026 | 54,68 | 55,62 | 53,93 | 54,28 | -2,09% | 830.848,00 |
| 26.03.2026 | 54,66 | 55,95 | 54,66 | 55,44 | 0,25% | 584.510,00 |
| 25.03.2026 | 54,91 | 55,75 | 53,24 | 55,30 | 2,22% | 1.352.710,00 |
| 24.03.2026 | 53,55 | 55,39 | 53,46 | 54,10 | -0,66% | 1.419.228,00 |
| 23.03.2026 | 56,07 | 56,79 | 54,40 | 54,46 | 0,89% | 1.370.279,00 |
| 20.03.2026 | 54,07 | 54,96 | 53,31 | 53,98 | 0,04% | 4.467.852,00 |
| 19.03.2026 | 53,03 | 54,32 | 52,50 | 53,96 | 1,56% | 1.485.457,00 |
| 18.03.2026 | 52,72 | 54,09 | 52,36 | 53,13 | -0,19% | 1.916.983,00 |
| 17.03.2026 | 52,75 | 54,61 | 52,75 | 53,23 | 2,64% | 3.358.222,00 |
| 16.03.2026 | 52,62 | 53,05 | 51,76 | 51,86 | 0,21% | 1.412.402,00 |
| 13.03.2026 | 52,11 | 52,81 | 51,06 | 51,75 | 0,72% | 1.212.043,00 |
| 12.03.2026 | 53,28 | 54,01 | 51,24 | 51,38 | -6,58% | 1.336.044,00 |
| 11.03.2026 | 55,00 | 55,25 | 53,44 | 55,00 | 0,15% | 824.601,00 |
| 10.03.2026 | 55,15 | 55,74 | 53,81 | 54,92 | 0,73% | 1.200.553,00 |
| 09.03.2026 | 54,98 | 55,24 | 52,00 | 54,52 | -2,90% | 2.027.019,00 |
| 06.03.2026 | 56,81 | 56,81 | 54,94 | 56,15 | -3,56% | 1.466.050,00 |
| 05.03.2026 | 59,28 | 59,96 | 57,44 | 58,22 | -2,30% | 1.449.298,00 |