56,115$
-0,31%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,93 | 57,14 | 55,76 | 56,01 | -0,50% | 690.005,00 |
| 11.11.2026 | 57,32 | 57,32 | 55,82 | 56,29 | -1,19% | 1.300.306,00 |
| 10.11.2026 | 57,00 | 57,53 | 56,20 | 56,97 | -1,13% | 874.833,00 |
| 09.11.2026 | 57,30 | 58,62 | 57,30 | 57,62 | 1,23% | 1.229.489,00 |
| 06.11.2026 | 52,39 | 58,06 | 52,39 | 56,92 | -2,50% | 1.479.974,00 |
| 05.11.2026 | 61,53 | 61,97 | 57,14 | 58,38 | -4,84% | 1.582.868,00 |
| 04.11.2026 | 60,47 | 63,72 | 60,23 | 61,35 | 3,60% | 1.531.775,00 |
| 03.11.2026 | 60,79 | 61,46 | 59,16 | 59,22 | -2,89% | 1.151.408,00 |
| 02.11.2026 | 59,69 | 62,08 | 59,40 | 60,98 | 4,08% | 1.099.462,00 |
| 30.10.2026 | 58,37 | 58,87 | 56,98 | 58,59 | -2,32% | 735.144,00 |
| 29.10.2026 | 59,59 | 60,76 | 58,83 | 59,98 | 2,88% | 1.070.309,00 |
| 28.10.2026 | 56,65 | 58,30 | 55,85 | 58,30 | 4,33% | 1.246.947,00 |
| 27.10.2026 | 55,67 | 56,27 | 55,08 | 55,88 | 1,14% | 1.092.070,00 |
| 26.10.2026 | 54,63 | 55,63 | 54,28 | 55,25 | 1,32% | 724.541,00 |
| 23.10.2026 | 54,20 | 54,79 | 53,80 | 54,53 | -0,96% | 635.852,00 |
| 22.10.2026 | 52,12 | 55,11 | 51,39 | 55,06 | 3,77% | 1.233.457,00 |
| 21.10.2026 | 54,48 | 54,48 | 52,66 | 53,06 | -1,47% | 1.332.982,00 |
| 20.10.2026 | 53,06 | 55,06 | 52,71 | 53,85 | 1,47% | 1.054.768,00 |
| 19.10.2026 | 54,50 | 54,76 | 52,74 | 53,07 | -2,71% | 1.160.527,00 |
| 16.10.2026 | 55,66 | 56,00 | 54,13 | 54,55 | -1,39% | 1.265.558,00 |
| 15.10.2026 | 54,31 | 55,41 | 53,80 | 55,32 | 1,93% | 1.260.971,00 |
| 14.10.2026 | 55,22 | 56,22 | 53,35 | 54,27 | -3,76% | 1.018.912,00 |
| 13.10.2026 | 58,28 | 58,28 | 56,11 | 56,39 | -2,08% | 1.458.881,00 |
| 12.10.2026 | 57,11 | 57,88 | 56,09 | 57,59 | 0,89% | 936.846,00 |
| 09.10.2026 | 56,37 | 57,45 | 55,84 | 57,08 | 1,44% | 890.424,00 |
| 08.10.2026 | 55,70 | 56,53 | 54,59 | 56,27 | 0,21% | 1.140.601,00 |
| 07.10.2026 | 56,06 | 56,25 | 54,11 | 56,15 | 0,18% | 1.443.898,00 |
| 06.10.2026 | 56,06 | 56,55 | 55,40 | 56,05 | 0,00% | 1.175.604,00 |
| 05.10.2026 | 56,19 | 56,83 | 55,13 | 56,05 | -0,48% | 932.435,00 |
| 02.10.2026 | 57,35 | 58,14 | 56,09 | 56,32 | -1,11% | 1.031.719,00 |
| 01.10.2026 | 56,50 | 57,51 | 55,42 | 56,95 | -0,99% | 1.330.398,00 |
| 30.09.2026 | 58,21 | 58,91 | 57,27 | 57,52 | -0,83% | 721.559,00 |
| 29.09.2026 | 58,38 | 58,59 | 57,04 | 58,00 | -0,17% | 1.034.903,00 |
| 28.09.2026 | 58,31 | 58,65 | 56,69 | 58,10 | -1,09% | 729.286,00 |
| 25.09.2026 | 57,82 | 58,94 | 57,79 | 58,74 | 1,94% | 520.096,00 |
| 24.09.2026 | 57,80 | 58,80 | 56,43 | 57,62 | -0,96% | 657.339,00 |
| 23.09.2026 | 58,00 | 59,27 | 57,73 | 58,18 | -1,19% | 559.783,00 |
| 22.09.2026 | 61,10 | 61,10 | 58,25 | 58,88 | -2,77% | 1.088.080,00 |
| 21.09.2026 | 60,74 | 60,99 | 59,11 | 60,56 | 1,39% | 677.345,00 |
| 18.09.2026 | 59,82 | 59,82 | 58,22 | 59,73 | 0,34% | 1.809.435,00 |
| 17.09.2026 | 60,37 | 60,37 | 59,10 | 59,53 | 0,92% | 763.183,00 |
| 16.09.2026 | 60,90 | 61,30 | 57,70 | 58,99 | -3,18% | 928.624,00 |
| 15.09.2026 | 62,07 | 62,20 | 60,46 | 60,93 | -2,84% | 879.992,00 |
| 14.09.2026 | 63,31 | 64,24 | 62,10 | 62,71 | -2,06% | 588.164,00 |
| 11.09.2026 | 65,38 | 65,59 | 63,50 | 64,03 | -0,34% | 1.134.287,00 |
| 10.09.2026 | 64,94 | 66,01 | 64,17 | 64,25 | -1,74% | 1.336.115,00 |
| 09.09.2026 | 69,35 | 69,35 | 65,33 | 65,39 | -4,91% | 1.199.332,00 |
| 08.09.2026 | 68,53 | 69,95 | 67,97 | 68,77 | -0,36% | 489.742,00 |
| 04.09.2026 | 68,73 | 69,27 | 67,82 | 69,02 | -0,17% | 398.433,00 |
| 03.09.2026 | 67,32 | 70,20 | 67,32 | 69,14 | 2,40% | 462.958,00 |
| 02.09.2026 | 66,67 | 68,95 | 66,61 | 67,52 | 1,14% | 586.572,00 |
| 01.09.2026 | 68,15 | 69,46 | 65,62 | 66,76 | -1,92% | 738.539,00 |
| 31.08.2026 | 67,78 | 68,26 | 67,34 | 68,07 | -0,48% | 465.821,00 |
| 28.08.2026 | 68,67 | 69,40 | 68,16 | 68,40 | -0,34% | 475.928,00 |
| 27.08.2026 | 68,14 | 69,13 | 67,02 | 68,63 | 2,11% | 760.309,00 |
| 26.08.2026 | 67,91 | 68,30 | 66,67 | 67,21 | -1,18% | 586.692,00 |
| 25.08.2026 | 69,41 | 69,41 | 66,56 | 68,01 | -0,72% | 882.693,00 |
| 24.08.2026 | 68,47 | 69,22 | 67,73 | 68,50 | 0,31% | 557.899,00 |
| 21.08.2026 | 67,54 | 68,95 | 66,83 | 68,29 | 2,12% | 730.065,00 |
| 20.08.2026 | 69,35 | 69,35 | 66,06 | 66,87 | -2,46% | 702.682,00 |
| 19.08.2026 | 66,91 | 69,86 | 66,48 | 68,56 | 2,99% | 877.011,00 |
| 18.08.2026 | 66,73 | 67,48 | 65,02 | 66,57 | -0,24% | 522.757,00 |
| 17.08.2026 | 68,05 | 68,76 | 66,65 | 66,73 | -2,46% | 626.188,00 |
| 14.08.2026 | 70,24 | 70,24 | 67,89 | 68,41 | -2,80% | 673.812,00 |
| 13.08.2026 | 66,34 | 70,51 | 65,93 | 70,38 | 6,20% | 939.504,00 |
| 12.08.2026 | 67,01 | 67,22 | 65,63 | 66,27 | -0,50% | 1.035.190,00 |
| 11.08.2026 | 64,42 | 66,80 | 64,10 | 66,60 | 4,57% | 745.923,00 |
| 10.08.2026 | 65,66 | 65,92 | 62,95 | 63,69 | -4,41% | 800.559,00 |
| 07.08.2026 | 67,24 | 68,17 | 66,36 | 66,63 | -0,98% | 759.955,00 |
| 06.08.2026 | 69,93 | 70,00 | 66,93 | 67,29 | -3,11% | 708.533,00 |
| 05.08.2026 | 68,19 | 69,78 | 68,19 | 69,45 | 1,11% | 785.998,00 |
| 04.08.2026 | 69,00 | 69,95 | 68,60 | 68,69 | 0,19% | 1.062.707,00 |
| 03.08.2026 | 67,16 | 68,70 | 66,49 | 68,56 | 2,21% | 1.053.171,00 |
| 31.07.2026 | 67,54 | 68,59 | 66,51 | 67,08 | -1,86% | 2.763.117,00 |
| 30.07.2026 | 66,73 | 68,80 | 63,95 | 68,35 | 4,75% | 1.491.697,00 |
| 29.07.2026 | 67,51 | 68,14 | 64,93 | 65,25 | -4,87% | 1.245.349,00 |
| 28.07.2026 | 67,85 | 69,06 | 66,05 | 68,59 | 1,20% | 891.914,00 |
| 27.07.2026 | 67,90 | 70,32 | 66,94 | 67,78 | 1,16% | 1.201.075,00 |
| 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 |