54,960$
-0,31%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,02 | 55,59 | 54,62 | 54,96 | -0,31% | 853.224,00 |
| 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% | 711.233,00 |
| 05.05.2025 | 53,40 | 54,56 | 53,40 | 53,45 | -2,48% | 816.997,00 |
| 02.05.2025 | 54,26 | 55,50 | 53,97 | 54,81 | 2,62% | 877.820,00 |
| 01.05.2025 | 54,03 | 54,53 | 53,04 | 53,41 | -0,32% | 891.845,00 |
| 30.04.2025 | 52,33 | 53,68 | 51,64 | 53,58 | 0,51% | 1.047.739,00 |
| 29.04.2025 | 52,73 | 53,84 | 51,79 | 53,31 | 0,91% | 1.221.982,00 |
| 28.04.2025 | 52,72 | 53,58 | 51,95 | 52,83 | 0,57% | 919.263,00 |
| 25.04.2025 | 52,40 | 53,24 | 51,96 | 52,53 | -0,15% | 1.040.877,00 |
| 24.04.2025 | 50,88 | 53,10 | 50,00 | 52,61 | 0,88% | 1.859.349,00 |
| 23.04.2025 | 53,47 | 55,23 | 51,93 | 52,15 | 1,52% | 2.260.554,00 |
| 22.04.2025 | 50,57 | 51,91 | 50,17 | 51,37 | 3,49% | 1.083.374,00 |
| 21.04.2025 | 51,38 | 51,38 | 48,96 | 49,64 | -3,85% | 967.175,00 |
| 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% | 766.676,00 |
| 15.04.2025 | 52,34 | 53,32 | 52,00 | 52,35 | 0,44% | 696.772,00 |
| 14.04.2025 | 51,36 | 52,60 | 50,92 | 52,12 | 3,00% | 1.271.554,00 |
| 11.04.2025 | 53,25 | 53,25 | 48,73 | 50,60 | -0,35% | 996.288,00 |
| 10.04.2025 | 52,63 | 53,09 | 49,88 | 50,78 | -6,50% | 1.176.842,00 |
| 09.04.2025 | 48,06 | 55,21 | 47,00 | 54,31 | 11,15% | 1.397.489,00 |
| 08.04.2025 | 51,89 | 52,81 | 47,86 | 48,86 | -2,38% | 1.685.564,00 |
| 07.04.2025 | 47,79 | 52,83 | 47,09 | 50,05 | -1,01% | 1.618.672,00 |
| 04.04.2025 | 50,73 | 51,46 | 48,30 | 50,56 | -4,50% | 1.489.803,00 |
| 03.04.2025 | 56,36 | 56,36 | 52,78 | 52,94 | -11,96% | 1.330.629,00 |
| 02.04.2025 | 57,38 | 60,62 | 57,06 | 60,13 | 3,00% | 819.916,00 |
| 01.04.2025 | 58,03 | 59,00 | 57,23 | 58,38 | 0,03% | 717.445,00 |
| 31.03.2025 | 56,88 | 58,78 | 56,48 | 58,36 | 0,78% | 928.697,00 |
| 28.03.2025 | 59,24 | 60,36 | 57,34 | 57,91 | -2,93% | 692.028,00 |
| 27.03.2025 | 60,91 | 61,06 | 59,06 | 59,66 | -3,20% | 1.319.607,00 |
| 26.03.2025 | 62,99 | 63,95 | 61,62 | 61,63 | -2,05% | 653.453,00 |
| 25.03.2025 | 63,15 | 63,83 | 62,54 | 62,92 | -0,11% | 626.265,00 |
| 24.03.2025 | 62,07 | 63,40 | 62,07 | 62,99 | 3,45% | 636.917,00 |
| 21.03.2025 | 60,35 | 61,51 | 59,67 | 60,89 | 0,64% | 5.664.632,00 |
| 20.03.2025 | 60,00 | 61,28 | 59,95 | 60,50 | 0,53% | 860.760,00 |
| 19.03.2025 | 59,46 | 61,22 | 58,94 | 60,18 | 1,30% | 1.000.976,00 |
| 18.03.2025 | 60,05 | 60,12 | 58,98 | 59,41 | -1,31% | 1.088.967,00 |
| 17.03.2025 | 59,47 | 60,70 | 59,47 | 60,20 | 1,09% | 644.171,00 |
| 14.03.2025 | 59,06 | 60,01 | 57,92 | 59,55 | 1,71% | 600.360,00 |
| 13.03.2025 | 59,21 | 59,69 | 57,83 | 58,55 | -2,56% | 1.596.778,00 |
| 12.03.2025 | 60,98 | 61,17 | 59,50 | 60,09 | 0,50% | 1.215.753,00 |
| 11.03.2025 | 59,22 | 61,12 | 59,11 | 59,79 | 0,93% | 1.219.951,00 |
| 10.03.2025 | 60,79 | 61,24 | 58,82 | 59,24 | -4,17% | 1.884.030,00 |
| 07.03.2025 | 62,29 | 62,48 | 59,65 | 61,82 | -1,04% | 659.525,00 |
| 06.03.2025 | 63,10 | 64,56 | 62,08 | 62,47 | -2,83% | 844.287,00 |
| 05.03.2025 | 65,30 | 65,38 | 63,68 | 64,29 | -0,59% | 882.523,00 |
| 04.03.2025 | 67,08 | 67,08 | 63,46 | 64,67 | -5,13% | 1.558.727,00 |
| 03.03.2025 | 70,50 | 71,30 | 67,55 | 68,17 | -3,50% | 727.009,00 |
| 28.02.2025 | 69,57 | 70,69 | 69,19 | 70,64 | 1,55% | 561.729,00 |
| 27.02.2025 | 70,25 | 71,26 | 69,52 | 69,56 | -1,46% | 794.629,00 |
| 26.02.2025 | 69,12 | 71,46 | 68,99 | 70,59 | 2,25% | 1.192.852,00 |
| 25.02.2025 | 70,54 | 70,80 | 67,75 | 69,04 | -1,95% | 1.195.842,00 |
| 24.02.2025 | 71,41 | 71,78 | 69,69 | 70,41 | -1,21% | 821.317,00 |
| 21.02.2025 | 73,52 | 73,73 | 69,21 | 71,27 | -3,11% | 1.220.001,00 |
| 20.02.2025 | 77,83 | 77,85 | 73,31 | 73,56 | -5,39% | 593.610,00 |
| 19.02.2025 | 76,68 | 78,57 | 76,08 | 77,75 | 0,53% | 672.949,00 |
| 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 | 76,62 | 76,94 | 74,90 | 75,76 | -0,34% | 784.381,00 |
| 12.02.2025 | 76,12 | 77,14 | 74,81 | 76,02 | -2,00% | 794.663,00 |
| 11.02.2025 | 78,41 | 78,41 | 76,92 | 77,57 | -1,20% | 616.751,00 |
| 10.02.2025 | 79,15 | 79,44 | 77,22 | 78,51 | -0,37% | 1.427.852,00 |
| 07.02.2025 | 81,38 | 81,38 | 78,29 | 78,80 | -2,96% | 1.030.222,00 |
| 06.02.2025 | 81,44 | 82,89 | 76,80 | 81,20 | 1,91% | 1.485.804,00 |
| 05.02.2025 | 78,37 | 80,08 | 78,32 | 79,68 | 2,67% | 1.224.731,00 |
| 04.02.2025 | 78,00 | 79,94 | 77,59 | 77,61 | 0,04% | 1.066.565,00 |
| 03.02.2025 | 75,27 | 77,65 | 74,63 | 77,58 | -0,91% | 566.959,00 |
| 31.01.2025 | 78,54 | 80,00 | 78,07 | 78,29 | 0,67% | 520.700,00 |
| 30.01.2025 | 78,40 | 78,86 | 77,34 | 77,77 | 0,53% | 333.467,00 |
| 29.01.2025 | 77,96 | 79,15 | 76,60 | 77,36 | -0,49% | 503.170,00 |
| 28.01.2025 | 76,19 | 78,06 | 75,95 | 77,74 | 2,30% | 335.617,00 |
| 27.01.2025 | 77,44 | 77,79 | 75,28 | 75,99 | -2,63% | 638.394,00 |
| 24.01.2025 | 77,69 | 78,17 | 76,85 | 78,04 | 0,22% | 481.943,00 |
| 23.01.2025 | 77,81 | 78,68 | 77,49 | 77,87 | -0,79% | 572.393,00 |
| 22.01.2025 | 79,01 | 79,54 | 78,38 | 78,49 | -0,91% | 753.199,00 |
| 21.01.2025 | 78,00 | 79,36 | 77,82 | 79,21 | 2,42% | 458.954,00 |
| 17.01.2025 | 77,41 | 77,65 | 76,66 | 77,34 | 1,01% | 523.424,00 |
| 16.01.2025 | 75,74 | 77,33 | 75,55 | 76,57 | 1,71% | 398.423,00 |
| 15.01.2025 | 76,10 | 76,30 | 74,32 | 75,28 | 3,39% | 547.819,00 |
| 14.01.2025 | 71,59 | 72,90 | 70,89 | 72,81 | 2,96% | 633.470,00 |
| 13.01.2025 | 70,20 | 71,07 | 69,70 | 70,72 | -1,01% | 795.394,00 |
| 10.01.2025 | 72,26 | 72,38 | 70,69 | 71,44 | -4,40% | 904.274,00 |
| 08.01.2025 | 74,14 | 76,67 | 73,82 | 74,73 | 1,15% | 1.533.526,00 |
| 07.01.2025 | 75,73 | 75,86 | 72,56 | 73,88 | -2,09% | 768.020,00 |
| 06.01.2025 | 75,36 | 76,24 | 74,70 | 75,46 | 0,80% | 410.903,00 |
| 03.01.2025 | 74,37 | 75,13 | 74,15 | 74,86 | 0,89% | 513.719,00 |
| 02.01.2025 | 74,08 | 75,38 | 73,59 | 74,20 | 0,43% | 1.123.557,00 |
| 31.12.2024 | 74,84 | 74,86 | 73,67 | 73,88 | -0,39% | 383.730,00 |
| 30.12.2024 | 73,41 | 74,50 | 72,65 | 74,17 | -0,39% | 406.481,00 |
| 27.12.2024 | 74,69 | 75,30 | 73,28 | 74,46 | -1,26% | 284.193,00 |
| 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 | 73,72 | 74,33 | 73,17 | 74,28 | 0,64% | 407.470,00 |
| 20.12.2024 | 70,86 | 74,09 | 70,66 | 73,81 | 2,91% | 1.248.858,00 |
| 19.12.2024 | 71,90 | 73,57 | 71,24 | 71,72 | 1,03% | 533.614,00 |
| 18.12.2024 | 74,77 | 76,79 | 70,45 | 70,99 | -4,58% | 928.704,00 |
| 17.12.2024 | 75,49 | 75,49 | 73,42 | 74,40 | -2,09% | 665.065,00 |
| 16.12.2024 | 74,00 | 76,31 | 73,58 | 75,99 | 2,79% | 523.245,00 |
| 13.12.2024 | 75,10 | 75,65 | 73,42 | 73,93 | -1,56% | 346.141,00 |