60,324$
0,89%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 61,09 | 61,17 | 59,50 | 60,09 | 0,50% | 1.215.753,00 |
| 11.03.2025 | 59,43 | 61,12 | 59,11 | 59,79 | 0,93% | 1.281.495,00 |
| 10.03.2025 | 60,79 | 61,24 | 58,82 | 59,24 | -4,17% | 2.098.618,00 |
| 07.03.2025 | 62,17 | 62,48 | 59,65 | 61,82 | -1,04% | 659.940,00 |
| 06.03.2025 | 63,10 | 64,56 | 62,08 | 62,47 | -2,83% | 867.182,00 |
| 05.03.2025 | 65,30 | 65,38 | 63,68 | 64,29 | -0,59% | 882.616,00 |
| 04.03.2025 | 67,08 | 67,08 | 63,46 | 64,67 | -5,13% | 1.596.838,00 |
| 03.03.2025 | 70,50 | 71,30 | 67,55 | 68,17 | -3,50% | 727.046,00 |
| 28.02.2025 | 69,65 | 70,69 | 69,19 | 70,64 | 1,55% | 562.834,00 |
| 27.02.2025 | 69,83 | 71,26 | 69,52 | 69,56 | -1,46% | 794.636,00 |
| 26.02.2025 | 69,04 | 71,46 | 68,99 | 70,59 | 2,25% | 1.192.852,00 |
| 25.02.2025 | 70,80 | 70,80 | 67,75 | 69,04 | -1,95% | 1.397.751,00 |
| 24.02.2025 | 71,13 | 71,78 | 69,69 | 70,41 | -1,21% | 821.343,00 |
| 21.02.2025 | 73,56 | 73,73 | 69,21 | 71,27 | -3,11% | 1.220.224,00 |
| 20.02.2025 | 77,54 | 77,85 | 73,31 | 73,56 | -5,39% | 593.723,00 |
| 19.02.2025 | 76,48 | 78,57 | 76,08 | 77,75 | 0,53% | 672.995,00 |
| 18.02.2025 | 75,74 | 77,38 | 75,25 | 77,34 | 1,83% | 540.040,00 |
| 14.02.2025 | 76,26 | 77,17 | 75,77 | 75,95 | 0,25% | 490.208,00 |
| 13.02.2025 | 76,69 | 76,94 | 74,90 | 75,76 | -0,34% | 784.381,00 |
| 12.02.2025 | 76,22 | 77,14 | 74,81 | 76,02 | -2,00% | 795.253,00 |
| 11.02.2025 | 77,98 | 78,41 | 76,92 | 77,57 | -1,20% | 836.487,00 |
| 10.02.2025 | 78,94 | 79,44 | 77,22 | 78,51 | -0,37% | 1.427.859,00 |
| 07.02.2025 | 81,34 | 81,38 | 78,29 | 78,80 | -2,96% | 1.058.433,00 |
| 06.02.2025 | 81,54 | 82,89 | 76,80 | 81,20 | 1,91% | 1.525.641,00 |
| 05.02.2025 | 78,34 | 80,08 | 78,32 | 79,68 | 2,67% | 1.307.112,00 |
| 04.02.2025 | 78,00 | 79,94 | 77,59 | 77,61 | 0,04% | 1.160.211,00 |
| 03.02.2025 | 75,00 | 77,65 | 74,63 | 77,58 | -0,91% | 566.959,00 |
| 31.01.2025 | 78,57 | 80,00 | 78,07 | 78,29 | 0,67% | 520.750,00 |
| 30.01.2025 | 78,40 | 78,86 | 77,34 | 77,77 | 0,53% | 333.569,00 |
| 29.01.2025 | 77,47 | 79,15 | 76,60 | 77,36 | -0,49% | 503.171,00 |
| 28.01.2025 | 75,95 | 78,06 | 75,95 | 77,74 | 2,30% | 335.869,00 |
| 27.01.2025 | 77,44 | 77,79 | 75,28 | 75,99 | -2,63% | 686.997,00 |
| 24.01.2025 | 77,21 | 78,17 | 76,85 | 78,04 | 0,22% | 481.943,00 |
| 23.01.2025 | 78,25 | 78,68 | 77,49 | 77,87 | -0,79% | 580.892,00 |
| 22.01.2025 | 79,29 | 79,54 | 78,38 | 78,49 | -0,91% | 833.799,00 |
| 21.01.2025 | 78,00 | 79,36 | 77,82 | 79,21 | 2,42% | 485.391,00 |
| 17.01.2025 | 77,41 | 77,65 | 76,66 | 77,34 | 1,01% | 523.424,00 |
| 16.01.2025 | 75,66 | 77,33 | 75,55 | 76,57 | 1,71% | 455.007,00 |
| 15.01.2025 | 76,01 | 76,30 | 74,32 | 75,28 | 3,39% | 586.420,00 |
| 14.01.2025 | 71,79 | 72,90 | 70,89 | 72,81 | 2,96% | 633.493,00 |
| 13.01.2025 | 70,39 | 71,07 | 69,70 | 70,72 | -1,01% | 871.363,00 |
| 10.01.2025 | 72,26 | 72,38 | 70,69 | 71,44 | -4,40% | 1.044.786,00 |
| 08.01.2025 | 74,14 | 76,67 | 73,82 | 74,73 | 1,15% | 1.533.526,00 |
| 07.01.2025 | 75,79 | 75,86 | 72,56 | 73,88 | -2,09% | 841.522,00 |
| 06.01.2025 | 75,39 | 76,24 | 74,70 | 75,46 | 0,80% | 550.019,00 |
| 03.01.2025 | 74,38 | 75,13 | 74,15 | 74,86 | 0,89% | 513.739,00 |
| 02.01.2025 | 74,08 | 75,38 | 73,59 | 74,20 | 0,43% | 1.123.571,00 |
| 31.12.2024 | 74,84 | 74,86 | 73,67 | 73,88 | -0,39% | 383.730,00 |
| 30.12.2024 | 73,59 | 74,50 | 72,65 | 74,17 | -0,39% | 406.499,00 |
| 27.12.2024 | 74,52 | 75,30 | 73,28 | 74,46 | -1,26% | 284.309,00 |
| 26.12.2024 | 74,54 | 75,77 | 74,18 | 75,41 | 0,76% | 311.568,00 |
| 24.12.2024 | 74,28 | 75,01 | 73,89 | 74,84 | 0,75% | 168.654,00 |
| 23.12.2024 | 73,47 | 74,33 | 73,17 | 74,28 | 0,64% | 407.622,00 |
| 20.12.2024 | 70,66 | 74,09 | 70,66 | 73,81 | 2,91% | 1.260.007,00 |
| 19.12.2024 | 72,08 | 73,57 | 71,24 | 71,72 | 1,03% | 533.614,00 |
| 18.12.2024 | 74,79 | 76,79 | 70,45 | 70,99 | -4,58% | 928.814,00 |
| 17.12.2024 | 75,04 | 75,49 | 73,42 | 74,40 | -2,09% | 665.162,00 |
| 16.12.2024 | 74,05 | 76,31 | 73,58 | 75,99 | 2,79% | 525.261,00 |
| 13.12.2024 | 75,10 | 75,65 | 73,42 | 73,93 | -1,56% | 346.191,00 |
| 12.12.2024 | 74,13 | 75,69 | 73,92 | 75,10 | 1,09% | 479.815,00 |
| 11.12.2024 | 74,23 | 74,94 | 73,88 | 74,29 | 0,90% | 656.228,00 |
| 10.12.2024 | 75,45 | 75,54 | 73,43 | 73,63 | -2,61% | 1.011.753,00 |
| 09.12.2024 | 77,16 | 78,15 | 75,08 | 75,60 | -0,12% | 798.083,00 |
| 06.12.2024 | 76,47 | 76,47 | 74,97 | 75,69 | 0,58% | 361.197,00 |
| 05.12.2024 | 75,62 | 76,37 | 75,16 | 75,25 | -0,91% | 422.777,00 |
| 04.12.2024 | 75,82 | 76,67 | 75,30 | 75,94 | 0,64% | 567.338,00 |
| 03.12.2024 | 76,37 | 76,90 | 75,25 | 75,46 | -0,46% | 453.061,00 |
| 02.12.2024 | 77,66 | 77,74 | 75,77 | 75,81 | -1,52% | 438.387,00 |
| 29.11.2024 | 76,31 | 77,29 | 75,68 | 76,98 | 1,49% | 326.264,00 |
| 27.11.2024 | 77,19 | 78,01 | 75,64 | 75,85 | -1,37% | 456.269,00 |
| 26.11.2024 | 76,56 | 77,28 | 75,80 | 76,90 | -0,88% | 343.396,00 |
| 25.11.2024 | 75,95 | 78,27 | 75,95 | 77,58 | 3,37% | 718.702,00 |
| 22.11.2024 | 75,07 | 75,81 | 74,42 | 75,05 | 0,55% | 493.673,00 |
| 21.11.2024 | 74,02 | 75,44 | 73,27 | 74,64 | 1,72% | 521.542,00 |
| 20.11.2024 | 73,94 | 73,94 | 72,65 | 73,38 | -0,74% | 326.400,00 |
| 19.11.2024 | 72,70 | 74,49 | 72,60 | 73,93 | 0,38% | 451.697,00 |
| 18.11.2024 | 75,38 | 75,38 | 73,52 | 73,65 | -1,39% | 449.444,00 |
| 15.11.2024 | 76,71 | 76,71 | 74,66 | 74,69 | -2,15% | 664.339,00 |
| 14.11.2024 | 75,87 | 76,70 | 75,08 | 76,33 | 1,29% | 714.122,00 |
| 13.11.2024 | 77,56 | 77,77 | 75,08 | 75,36 | -2,04% | 833.131,00 |
| 12.11.2024 | 77,68 | 78,52 | 76,43 | 76,93 | -1,37% | 780.048,00 |
| 11.11.2024 | 77,98 | 79,49 | 77,37 | 78,00 | 1,29% | 909.032,00 |
| 08.11.2024 | 78,04 | 78,32 | 76,58 | 77,01 | -0,34% | 645.067,00 |
| 07.11.2024 | 80,35 | 81,60 | 76,50 | 77,27 | -4,00% | 1.746.753,00 |
| 06.11.2024 | 75,44 | 80,61 | 74,68 | 80,49 | 18,37% | 2.133.150,00 |
| 05.11.2024 | 65,91 | 68,01 | 65,80 | 68,00 | 3,44% | 542.327,00 |
| 04.11.2024 | 66,00 | 66,23 | 65,18 | 65,74 | -1,78% | 598.112,00 |
| 01.11.2024 | 67,20 | 68,03 | 66,75 | 66,93 | 0,80% | 365.788,00 |
| 31.10.2024 | 66,99 | 68,06 | 66,39 | 66,40 | -0,72% | 379.684,00 |
| 30.10.2024 | 67,45 | 69,02 | 66,73 | 66,88 | -0,89% | 306.539,00 |
| 29.10.2024 | 66,44 | 67,52 | 65,90 | 67,48 | 0,66% | 429.615,00 |
| 28.10.2024 | 65,39 | 67,39 | 65,22 | 67,04 | 1,75% | 580.605,00 |
| 25.10.2024 | 67,58 | 68,01 | 65,83 | 65,89 | -1,60% | 1.228.214,00 |
| 24.10.2024 | 68,27 | 69,17 | 66,32 | 66,96 | -1,88% | 837.208,00 |
| 23.10.2024 | 69,79 | 70,17 | 68,10 | 68,24 | -3,05% | 647.069,00 |
| 22.10.2024 | 70,48 | 70,69 | 69,77 | 70,39 | -0,35% | 400.768,00 |
| 21.10.2024 | 71,50 | 71,50 | 70,50 | 70,64 | -0,95% | 530.790,00 |
| 18.10.2024 | 72,18 | 72,30 | 71,24 | 71,32 | -0,81% | 497.897,00 |
| 17.10.2024 | 71,37 | 72,80 | 71,26 | 71,90 | 0,21% | 385.617,00 |
| 16.10.2024 | 71,92 | 72,40 | 71,40 | 71,75 | 1,13% | 501.174,00 |