63,566$
-2,64%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 65,26 | 65,76 | 62,86 | 63,48 | -2,77% | 1.150.156,00 |
| 05.09.2024 | 64,72 | 65,73 | 64,22 | 65,29 | 1,46% | 408.485,00 |
| 04.09.2024 | 64,17 | 65,36 | 64,06 | 64,35 | -0,42% | 1.124.913,00 |
| 03.09.2024 | 65,86 | 66,54 | 63,82 | 64,62 | -3,25% | 597.264,00 |
| 30.08.2024 | 66,80 | 66,87 | 66,01 | 66,79 | 0,21% | 566.853,00 |
| 29.08.2024 | 67,31 | 67,31 | 66,58 | 66,65 | -0,31% | 483.474,00 |
| 28.08.2024 | 67,66 | 68,56 | 66,86 | 66,86 | -2,04% | 576.600,00 |
| 27.08.2024 | 67,75 | 68,57 | 67,40 | 68,25 | -0,16% | 553.557,00 |
| 26.08.2024 | 68,29 | 68,36 | 67,31 | 68,36 | 0,83% | 644.936,00 |
| 23.08.2024 | 65,60 | 68,30 | 65,57 | 67,80 | 3,65% | 953.320,00 |
| 22.08.2024 | 64,00 | 65,55 | 63,83 | 65,41 | 2,16% | 671.216,00 |
| 21.08.2024 | 63,55 | 64,44 | 62,92 | 64,03 | 1,23% | 257.718,00 |
| 20.08.2024 | 64,52 | 64,54 | 63,00 | 63,25 | -2,29% | 203.918,00 |
| 19.08.2024 | 64,89 | 65,13 | 64,26 | 64,73 | -0,20% | 424.862,00 |
| 16.08.2024 | 63,94 | 64,95 | 63,64 | 64,86 | 1,11% | 379.929,00 |
| 15.08.2024 | 64,15 | 64,62 | 63,55 | 64,15 | 2,38% | 513.893,00 |
| 14.08.2024 | 62,35 | 62,68 | 61,35 | 62,66 | 0,97% | 373.537,00 |
| 13.08.2024 | 60,78 | 62,24 | 60,30 | 62,06 | 3,21% | 375.198,00 |
| 12.08.2024 | 61,06 | 61,08 | 60,00 | 60,13 | -1,59% | 325.002,00 |
| 09.08.2024 | 60,72 | 61,37 | 60,31 | 61,10 | 0,98% | 320.005,00 |
| 08.08.2024 | 60,44 | 61,15 | 59,84 | 60,51 | 1,56% | 612.115,00 |
| 07.08.2024 | 61,60 | 62,06 | 59,41 | 59,58 | -2,04% | 698.015,00 |
| 06.08.2024 | 59,64 | 61,61 | 59,30 | 60,82 | 1,84% | 662.000,00 |
| 05.08.2024 | 58,53 | 61,33 | 58,01 | 59,72 | -4,02% | 829.028,00 |
| 02.08.2024 | 61,53 | 62,70 | 61,17 | 62,22 | -3,16% | 1.003.792,00 |
| 01.08.2024 | 68,53 | 68,82 | 64,10 | 64,25 | -5,51% | 1.032.458,00 |
| 31.07.2024 | 69,29 | 70,00 | 67,87 | 68,00 | -1,63% | 1.071.145,00 |
| 30.07.2024 | 68,04 | 69,47 | 67,64 | 69,13 | 2,58% | 902.275,00 |
| 29.07.2024 | 68,32 | 68,84 | 66,41 | 67,39 | -1,01% | 591.162,00 |
| 26.07.2024 | 68,08 | 68,37 | 66,83 | 68,08 | 1,89% | 723.517,00 |
| 25.07.2024 | 62,32 | 67,75 | 62,32 | 66,82 | 6,42% | 1.634.562,00 |
| 24.07.2024 | 64,27 | 64,83 | 62,69 | 62,79 | -3,09% | 991.906,00 |
| 23.07.2024 | 64,78 | 66,56 | 64,67 | 64,79 | 0,02% | 538.442,00 |
| 22.07.2024 | 64,62 | 65,12 | 63,60 | 64,78 | 0,68% | 748.058,00 |
| 19.07.2024 | 65,04 | 65,51 | 63,74 | 64,34 | -1,15% | 472.552,00 |
| 18.07.2024 | 66,60 | 68,50 | 64,96 | 65,09 | -2,63% | 814.267,00 |
| 17.07.2024 | 65,93 | 67,50 | 65,42 | 66,85 | 0,86% | 688.545,00 |
| 16.07.2024 | 64,04 | 66,55 | 64,04 | 66,28 | 3,69% | 731.466,00 |
| 15.07.2024 | 61,93 | 63,95 | 61,77 | 63,92 | 4,75% | 742.783,00 |
| 12.07.2024 | 60,76 | 61,63 | 60,54 | 61,02 | 1,51% | 536.982,00 |
| 11.07.2024 | 59,69 | 60,63 | 59,09 | 60,11 | 2,16% | 802.360,00 |
| 10.07.2024 | 57,94 | 59,05 | 57,53 | 58,84 | 1,19% | 434.222,00 |
| 09.07.2024 | 58,08 | 58,63 | 57,87 | 58,15 | 0,64% | 456.273,00 |
| 08.07.2024 | 58,37 | 59,01 | 57,75 | 57,78 | -0,52% | 374.800,00 |
| 05.07.2024 | 57,01 | 58,18 | 56,62 | 58,08 | 1,43% | 275.051,00 |
| 03.07.2024 | 57,68 | 57,80 | 57,09 | 57,26 | 0,03% | 189.151,00 |
| 02.07.2024 | 56,99 | 57,75 | 56,95 | 57,24 | 0,18% | 295.863,00 |
| 01.07.2024 | 56,84 | 57,46 | 56,25 | 57,14 | 0,49% | 468.208,00 |
| 28.06.2024 | 55,15 | 57,41 | 55,10 | 56,86 | 3,99% | 2.066.636,00 |
| 27.06.2024 | 53,50 | 54,78 | 53,03 | 54,68 | 2,57% | 842.947,00 |
| 26.06.2024 | 52,41 | 53,36 | 52,27 | 53,31 | 0,89% | 482.983,00 |
| 25.06.2024 | 52,99 | 53,41 | 52,31 | 52,84 | -0,60% | 451.021,00 |
| 24.06.2024 | 52,89 | 53,86 | 52,85 | 53,16 | 0,95% | 466.723,00 |
| 21.06.2024 | 53,79 | 53,79 | 52,47 | 52,66 | -2,05% | 1.112.032,00 |
| 20.06.2024 | 53,64 | 54,11 | 53,00 | 53,76 | 0,13% | 420.261,00 |
| 18.06.2024 | 52,47 | 53,95 | 52,47 | 53,69 | 2,54% | 411.375,00 |
| 17.06.2024 | 52,28 | 52,62 | 51,80 | 52,36 | -0,10% | 328.486,00 |
| 14.06.2024 | 51,67 | 52,86 | 51,67 | 52,41 | 0,21% | 382.432,00 |
| 13.06.2024 | 52,67 | 52,78 | 51,84 | 52,30 | -1,23% | 301.585,00 |
| 12.06.2024 | 54,07 | 55,16 | 52,89 | 52,95 | 1,22% | 680.285,00 |
| 11.06.2024 | 52,55 | 53,18 | 52,29 | 52,31 | -0,93% | 429.531,00 |
| 10.06.2024 | 53,37 | 53,86 | 52,67 | 52,80 | -2,40% | 522.197,00 |
| 07.06.2024 | 53,91 | 54,47 | 53,65 | 54,10 | -0,77% | 399.041,00 |
| 06.06.2024 | 55,04 | 55,35 | 54,35 | 54,52 | -1,29% | 278.215,00 |
| 05.06.2024 | 55,26 | 56,05 | 54,78 | 55,23 | 0,77% | 465.777,00 |
| 04.06.2024 | 55,10 | 55,53 | 54,65 | 54,81 | -1,23% | 430.990,00 |
| 03.06.2024 | 57,01 | 57,01 | 55,36 | 55,49 | -1,98% | 494.476,00 |
| 31.05.2024 | 56,71 | 56,77 | 55,00 | 56,61 | 0,48% | 1.019.064,00 |
| 30.05.2024 | 56,00 | 56,56 | 55,71 | 56,34 | 1,33% | 297.755,00 |
| 29.05.2024 | 57,09 | 57,12 | 55,43 | 55,60 | -3,87% | 425.515,00 |
| 28.05.2024 | 58,11 | 58,36 | 57,39 | 57,84 | -0,07% | 480.763,00 |
| 24.05.2024 | 57,01 | 57,91 | 56,86 | 57,88 | 2,17% | 339.114,00 |
| 23.05.2024 | 57,77 | 57,77 | 56,40 | 56,65 | -1,90% | 489.025,00 |
| 22.05.2024 | 57,84 | 58,26 | 57,35 | 57,75 | -0,29% | 595.004,00 |
| 21.05.2024 | 56,91 | 58,00 | 56,51 | 57,92 | 1,77% | 431.929,00 |
| 20.05.2024 | 56,50 | 57,36 | 56,44 | 56,91 | 0,44% | 385.268,00 |
| 17.05.2024 | 56,30 | 56,81 | 55,81 | 56,66 | 0,62% | 447.572,00 |
| 16.05.2024 | 55,80 | 56,45 | 55,56 | 56,31 | 0,50% | 328.362,00 |
| 15.05.2024 | 56,27 | 56,83 | 55,89 | 56,03 | 0,52% | 463.479,00 |
| 14.05.2024 | 55,73 | 56,18 | 54,93 | 55,74 | 1,27% | 484.858,00 |
| 13.05.2024 | 54,67 | 55,38 | 54,45 | 55,04 | 1,12% | 685.766,00 |
| 10.05.2024 | 54,08 | 54,46 | 53,65 | 54,43 | 0,54% | 482.467,00 |
| 09.05.2024 | 53,11 | 54,32 | 52,84 | 54,14 | 2,29% | 536.335,00 |
| 08.05.2024 | 51,61 | 52,99 | 51,61 | 52,93 | 1,73% | 470.490,00 |
| 07.05.2024 | 52,77 | 52,98 | 52,00 | 52,03 | -0,69% | 381.661,00 |
| 06.05.2024 | 52,19 | 52,65 | 51,82 | 52,39 | 1,57% | 581.027,00 |
| 03.05.2024 | 52,38 | 52,40 | 51,41 | 51,58 | -0,54% | 466.804,00 |
| 02.05.2024 | 51,22 | 51,87 | 50,51 | 51,86 | 2,90% | 461.890,00 |
| 01.05.2024 | 49,26 | 51,74 | 48,83 | 50,40 | 2,69% | 947.722,00 |
| 30.04.2024 | 49,79 | 49,79 | 48,95 | 49,08 | -1,94% | 712.590,00 |
| 29.04.2024 | 49,96 | 50,74 | 49,76 | 50,05 | 0,60% | 545.653,00 |
| 26.04.2024 | 50,19 | 50,98 | 49,54 | 49,75 | -1,01% | 811.805,00 |
| 25.04.2024 | 50,55 | 51,38 | 46,24 | 50,26 | -6,91% | 1.758.854,00 |
| 24.04.2024 | 54,60 | 54,72 | 53,33 | 53,99 | -1,12% | 856.056,00 |
| 23.04.2024 | 53,25 | 54,78 | 53,24 | 54,60 | 2,59% | 612.500,00 |
| 22.04.2024 | 52,00 | 53,57 | 51,62 | 53,22 | 3,04% | 690.547,00 |
| 19.04.2024 | 50,97 | 52,09 | 50,97 | 51,65 | 1,33% | 589.537,00 |
| 18.04.2024 | 51,37 | 51,82 | 50,83 | 50,97 | -0,57% | 374.100,00 |
| 17.04.2024 | 51,47 | 51,88 | 51,21 | 51,26 | 0,29% | 307.198,00 |
| 16.04.2024 | 51,40 | 51,69 | 50,75 | 51,11 | -1,20% | 520.766,00 |