67,365$
0,77%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,81 | 68,22 | 66,24 | 67,29 | 0,66% | 990.114,00 |
| 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 |
| 04.03.2026 | 59,45 | 60,15 | 58,75 | 59,59 | 1,64% | 1.282.688,00 |
| 03.03.2026 | 57,58 | 59,32 | 56,49 | 58,63 | -1,71% | 1.852.885,00 |
| 02.03.2026 | 57,54 | 60,21 | 57,08 | 59,65 | 0,49% | 1.167.957,00 |
| 27.02.2026 | 62,68 | 63,01 | 59,05 | 59,36 | -7,19% | 2.236.166,00 |
| 26.02.2026 | 63,48 | 64,59 | 62,64 | 63,96 | 1,98% | 1.243.766,00 |
| 25.02.2026 | 63,39 | 63,39 | 61,66 | 62,72 | 0,50% | 1.523.096,00 |
| 24.02.2026 | 61,27 | 63,37 | 60,24 | 62,41 | 2,72% | 1.139.196,00 |
| 23.02.2026 | 62,03 | 62,23 | 60,10 | 60,76 | -3,83% | 1.465.360,00 |
| 20.02.2026 | 62,34 | 63,60 | 61,20 | 63,18 | 0,72% | 934.445,00 |
| 19.02.2026 | 62,80 | 63,26 | 61,53 | 62,73 | -1,82% | 1.301.807,00 |
| 18.02.2026 | 63,24 | 65,06 | 63,15 | 63,89 | 1,40% | 1.001.881,00 |
| 17.02.2026 | 65,34 | 65,91 | 62,84 | 63,01 | -4,44% | 1.558.736,00 |
| 13.02.2026 | 65,21 | 66,68 | 64,63 | 65,94 | 1,73% | 1.375.333,00 |
| 12.02.2026 | 69,53 | 70,16 | 62,69 | 64,82 | -6,15% | 2.198.393,00 |
| 11.02.2026 | 72,19 | 73,09 | 69,04 | 69,07 | -5,18% | 1.368.559,00 |
| 10.02.2026 | 73,18 | 74,33 | 71,94 | 72,84 | -0,52% | 654.762,00 |
| 09.02.2026 | 72,87 | 73,82 | 72,19 | 73,22 | -0,04% | 796.803,00 |
| 06.02.2026 | 73,27 | 74,66 | 71,88 | 73,25 | 2,19% | 1.425.411,00 |
| 05.02.2026 | 75,54 | 76,87 | 68,94 | 71,68 | 1,11% | 2.180.756,00 |
| 04.02.2026 | 69,42 | 71,57 | 68,99 | 70,89 | 2,18% | 1.352.571,00 |
| 03.02.2026 | 70,93 | 72,35 | 67,81 | 69,38 | -3,17% | 1.505.596,00 |
| 02.02.2026 | 71,39 | 72,42 | 70,96 | 71,65 | -0,03% | 920.936,00 |
| 30.01.2026 | 72,31 | 72,93 | 71,00 | 71,67 | -0,08% | 981.283,00 |
| 29.01.2026 | 73,38 | 73,92 | 71,07 | 71,73 | -1,60% | 1.112.955,00 |
| 28.01.2026 | 73,71 | 74,09 | 71,76 | 72,90 | -0,67% | 665.091,00 |
| 27.01.2026 | 74,05 | 74,18 | 72,11 | 73,39 | -0,97% | 539.521,00 |
| 26.01.2026 | 73,55 | 74,52 | 72,85 | 74,11 | 0,64% | 571.746,00 |
| 23.01.2026 | 75,73 | 76,15 | 72,79 | 73,64 | -4,25% | 563.273,00 |
| 22.01.2026 | 77,66 | 78,20 | 76,36 | 76,91 | 0,26% | 481.214,00 |
| 21.01.2026 | 75,72 | 78,18 | 75,07 | 76,71 | 2,54% | 833.579,00 |
| 20.01.2026 | 76,00 | 78,00 | 74,57 | 74,81 | -2,46% | 632.890,00 |
| 19.01.2026 | 76,79 | 76,79 | 76,62 | 76,70 | -1,06% | - |
| 16.01.2026 | 77,78 | 78,22 | 77,10 | 77,52 | -0,30% | 955.068,00 |
| 15.01.2026 | 74,33 | 77,76 | 74,12 | 77,75 | 5,52% | 675.383,00 |
| 14.01.2026 | 73,26 | 74,10 | 71,53 | 73,68 | 0,10% | 695.707,00 |
| 13.01.2026 | 75,18 | 75,35 | 73,26 | 73,61 | -1,88% | 530.823,00 |
| 12.01.2026 | 73,45 | 75,15 | 73,45 | 75,02 | 0,59% | 733.811,00 |
| 09.01.2026 | 74,46 | 75,63 | 72,77 | 74,58 | 0,36% | 730.807,00 |
| 08.01.2026 | 74,15 | 75,00 | 73,09 | 74,31 | -0,38% | 1.057.367,00 |
| 07.01.2026 | 76,90 | 76,90 | 74,51 | 74,59 | -2,61% | 1.077.682,00 |