71,787$
-1,58%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 60,63 | 60,99 | 59,77 | 60,18 | -1,15% | 716.675,00 |
| 19.05.2025 | 60,17 | 61,81 | 59,87 | 60,88 | -0,96% | 815.680,00 |
| 16.05.2025 | 61,16 | 62,10 | 60,87 | 61,47 | 0,65% | 882.658,00 |
| 15.05.2025 | 60,65 | 61,45 | 60,38 | 61,07 | 0,46% | 738.115,00 |
| 14.05.2025 | 61,00 | 61,66 | 60,42 | 60,79 | -0,57% | 898.202,00 |
| 13.05.2025 | 61,19 | 61,61 | 60,71 | 61,14 | 0,69% | 1.002.612,00 |
| 12.05.2025 | 58,35 | 61,44 | 58,35 | 60,72 | 10,48% | 2.056.172,00 |
| 09.05.2025 | 55,37 | 55,59 | 54,62 | 54,96 | -0,31% | 853.234,00 |
| 08.05.2025 | 53,99 | 55,57 | 53,66 | 55,13 | 4,12% | 878.209,00 |
| 07.05.2025 | 52,51 | 53,45 | 52,51 | 52,95 | 1,01% | 644.581,00 |
| 06.05.2025 | 52,41 | 53,06 | 51,98 | 52,42 | -1,93% | 714.401,00 |
| 05.05.2025 | 53,40 | 54,56 | 53,40 | 53,45 | -2,48% | 817.008,00 |
| 02.05.2025 | 54,16 | 55,50 | 53,97 | 54,81 | 2,62% | 877.826,00 |
| 01.05.2025 | 54,03 | 54,53 | 53,04 | 53,41 | -0,32% | 891.880,00 |
| 30.04.2025 | 52,12 | 53,68 | 51,64 | 53,58 | 0,51% | 1.047.820,00 |
| 29.04.2025 | 52,73 | 53,84 | 51,79 | 53,31 | 0,91% | 1.223.422,00 |
| 28.04.2025 | 52,72 | 53,58 | 51,95 | 52,83 | 0,57% | 919.263,00 |
| 25.04.2025 | 52,39 | 53,24 | 51,96 | 52,53 | -0,15% | 1.040.882,00 |
| 24.04.2025 | 50,88 | 53,10 | 50,00 | 52,61 | 0,88% | 1.859.352,00 |
| 23.04.2025 | 53,47 | 55,23 | 51,93 | 52,15 | 1,52% | 2.261.068,00 |
| 22.04.2025 | 50,57 | 51,91 | 50,17 | 51,37 | 3,49% | 1.084.400,00 |
| 21.04.2025 | 51,38 | 51,38 | 48,96 | 49,64 | -3,85% | 967.182,00 |
| 17.04.2025 | 50,73 | 52,20 | 50,73 | 51,63 | 1,69% | 732.693,00 |
| 16.04.2025 | 52,06 | 52,14 | 50,27 | 50,77 | -3,02% | 766.704,00 |
| 15.04.2025 | 52,34 | 53,32 | 52,00 | 52,35 | 0,44% | 697.168,00 |
| 14.04.2025 | 51,36 | 52,60 | 50,92 | 52,12 | 3,00% | 1.271.554,00 |
| 11.04.2025 | 49,90 | 53,25 | 48,73 | 50,60 | -0,35% | 996.288,00 |
| 10.04.2025 | 52,63 | 53,09 | 49,88 | 50,78 | -6,50% | 1.177.620,00 |
| 09.04.2025 | 48,06 | 55,21 | 47,00 | 54,31 | 11,15% | 1.397.966,00 |
| 08.04.2025 | 51,89 | 52,81 | 47,86 | 48,86 | -2,38% | 1.685.711,00 |