67,590$
0,82%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 68,22 | 70,03 | 67,15 | 67,59 | 0,82% | 1.359.590,00 |
| 16.04.2026 | 66,51 | 67,59 | 66,00 | 67,04 | 0,77% | 1.176.156,00 |
| 15.04.2026 | 67,31 | 67,35 | 65,83 | 66,53 | 0,24% | 1.010.104,00 |
| 14.04.2026 | 65,80 | 66,74 | 65,09 | 66,37 | 2,74% | 1.263.733,00 |
| 13.04.2026 | 61,50 | 64,66 | 60,17 | 64,60 | 2,47% | 1.232.894,00 |
| 10.04.2026 | 62,72 | 63,23 | 61,73 | 63,04 | 0,43% | 711.058,00 |
| 09.04.2026 | 62,39 | 63,44 | 60,90 | 62,77 | 2,08% | 1.462.582,00 |
| 08.04.2026 | 60,25 | 61,55 | 59,57 | 61,49 | 6,94% | 2.021.332,00 |
| 07.04.2026 | 55,95 | 58,04 | 55,00 | 57,50 | 1,90% | 1.065.738,00 |
| 06.04.2026 | 56,10 | 56,86 | 55,59 | 56,43 | 0,28% | 1.013.262,00 |
| 02.04.2026 | 55,36 | 57,22 | 54,54 | 56,27 | -0,72% | 968.684,00 |
| 01.04.2026 | 57,18 | 57,63 | 56,23 | 56,68 | -0,56% | 1.177.215,00 |
| 31.03.2026 | 56,25 | 57,97 | 55,14 | 57,00 | 3,83% | 1.423.143,00 |
| 30.03.2026 | 54,74 | 55,91 | 54,32 | 54,90 | 1,14% | 864.810,00 |
| 27.03.2026 | 54,68 | 55,62 | 53,93 | 54,28 | -2,09% | 825.613,00 |
| 26.03.2026 | 54,66 | 55,95 | 54,66 | 55,44 | 0,25% | 584.477,00 |
| 25.03.2026 | 54,91 | 55,75 | 53,24 | 55,30 | 2,22% | 1.352.632,00 |
| 24.03.2026 | 53,55 | 55,39 | 53,46 | 54,10 | -0,66% | 1.381.646,00 |
| 23.03.2026 | 56,07 | 56,79 | 54,40 | 54,46 | 0,89% | 1.369.975,00 |
| 20.03.2026 | 54,07 | 54,96 | 53,31 | 53,98 | 0,04% | 4.454.865,00 |
| 19.03.2026 | 53,03 | 54,32 | 52,50 | 53,96 | 1,56% | 1.470.545,00 |
| 18.03.2026 | 52,72 | 54,09 | 52,36 | 53,13 | -0,19% | 1.916.933,00 |
| 17.03.2026 | 52,75 | 54,61 | 52,75 | 53,23 | 2,64% | 3.358.222,00 |
| 16.03.2026 | 52,62 | 53,05 | 51,76 | 51,86 | 0,21% | 1.412.380,00 |
| 13.03.2026 | 52,11 | 52,81 | 51,06 | 51,75 | 0,72% | 1.212.039,00 |
| 12.03.2026 | 53,28 | 54,01 | 51,24 | 51,38 | -6,58% | 1.336.043,00 |
| 11.03.2026 | 55,00 | 55,25 | 53,44 | 55,00 | 0,15% | 824.485,00 |
| 10.03.2026 | 54,86 | 55,74 | 53,81 | 54,92 | 0,73% | 1.200.552,00 |
| 09.03.2026 | 52,71 | 55,24 | 52,00 | 54,52 | -2,90% | 2.027.019,00 |
| 06.03.2026 | 56,81 | 56,81 | 54,94 | 56,15 | -3,56% | 1.466.050,00 |
| 05.03.2026 | 59,52 | 59,96 | 57,44 | 58,22 | -2,30% | 1.449.297,00 |
| 04.03.2026 | 59,59 | 60,15 | 58,75 | 59,59 | 1,64% | 1.282.687,00 |
| 03.03.2026 | 57,58 | 59,32 | 56,49 | 58,63 | -1,71% | 1.852.885,00 |
| 02.03.2026 | 57,54 | 60,21 | 57,08 | 59,65 | 0,49% | 1.167.956,00 |
| 27.02.2026 | 62,68 | 63,01 | 59,05 | 59,36 | -7,19% | 2.236.166,00 |
| 26.02.2026 | 63,61 | 64,59 | 62,64 | 63,96 | 1,98% | 1.243.766,00 |
| 25.02.2026 | 63,39 | 63,39 | 61,66 | 62,72 | 0,50% | 1.523.089,00 |
| 24.02.2026 | 61,27 | 63,37 | 60,24 | 62,41 | -1,22% | 1.139.162,00 |
| 20.02.2026 | 62,10 | 63,60 | 61,20 | 63,18 | 0,72% | 934.356,00 |
| 19.02.2026 | 62,80 | 63,26 | 61,53 | 62,73 | -1,82% | 1.236.025,00 |
| 18.02.2026 | 63,52 | 65,06 | 63,15 | 63,89 | 1,40% | 1.001.866,00 |
| 17.02.2026 | 65,34 | 65,91 | 62,84 | 63,01 | -4,44% | 1.558.716,00 |
| 13.02.2026 | 65,21 | 66,68 | 64,63 | 65,94 | 1,73% | 1.375.333,00 |
| 12.02.2026 | 69,57 | 70,16 | 62,69 | 64,82 | -6,15% | 2.198.387,00 |
| 11.02.2026 | 72,19 | 73,09 | 69,04 | 69,07 | -5,18% | 1.245.994,00 |
| 10.02.2026 | 73,32 | 74,33 | 71,94 | 72,84 | -0,52% | 654.762,00 |
| 09.02.2026 | 72,42 | 73,82 | 72,19 | 73,22 | -0,04% | 796.662,00 |
| 06.02.2026 | 72,35 | 74,66 | 71,88 | 73,25 | 2,19% | 1.425.374,00 |
| 05.02.2026 | 75,54 | 76,87 | 68,94 | 71,68 | 1,11% | 2.180.631,00 |
| 04.02.2026 | 69,44 | 71,57 | 68,99 | 70,89 | 2,18% | 1.345.403,00 |
| 03.02.2026 | 71,43 | 72,35 | 67,81 | 69,38 | -3,17% | 1.490.899,00 |
| 02.02.2026 | 71,70 | 72,42 | 70,96 | 71,65 | -0,03% | 920.742,00 |
| 30.01.2026 | 72,31 | 72,93 | 71,00 | 71,67 | -0,08% | 970.092,00 |
| 29.01.2026 | 72,99 | 73,92 | 71,07 | 71,73 | -1,60% | 1.112.843,00 |
| 28.01.2026 | 74,06 | 74,09 | 71,76 | 72,90 | -0,67% | 664.737,00 |
| 27.01.2026 | 73,66 | 74,18 | 72,11 | 73,39 | -0,97% | 539.517,00 |
| 26.01.2026 | 73,73 | 74,52 | 72,85 | 74,11 | -3,64% | 571.742,00 |
| 22.01.2026 | 76,85 | 78,20 | 76,36 | 76,91 | 0,26% | 481.093,00 |
| 21.01.2026 | 75,39 | 78,18 | 75,07 | 76,71 | 2,54% | 833.567,00 |
| 20.01.2026 | 76,00 | 78,00 | 74,57 | 74,81 | -3,50% | 632.818,00 |
| 16.01.2026 | 77,78 | 78,22 | 77,10 | 77,52 | -0,30% | 955.068,00 |
| 15.01.2026 | 74,12 | 77,76 | 74,12 | 77,75 | 5,52% | 675.343,00 |
| 14.01.2026 | 73,26 | 74,10 | 71,53 | 73,68 | 0,10% | 695.707,00 |
| 13.01.2026 | 75,18 | 75,35 | 73,26 | 73,61 | -1,88% | 530.823,00 |
| 12.01.2026 | 73,45 | 75,15 | 73,45 | 75,02 | 0,59% | 733.811,00 |
| 09.01.2026 | 74,46 | 75,63 | 72,77 | 74,58 | 0,36% | 730.807,00 |
| 08.01.2026 | 74,15 | 75,00 | 73,09 | 74,31 | -0,38% | 1.057.367,00 |
| 07.01.2026 | 76,90 | 76,90 | 74,51 | 74,59 | -2,61% | 1.077.682,00 |
| 06.01.2026 | 74,35 | 76,87 | 74,05 | 76,59 | 2,74% | 775.206,00 |
| 05.01.2026 | 71,48 | 76,22 | 71,22 | 74,55 | 4,68% | 799.994,00 |
| 02.01.2026 | 68,83 | 71,30 | 68,57 | 71,22 | 3,61% | 839.739,00 |
| 31.12.2025 | 70,49 | 70,50 | 68,69 | 68,74 | -2,44% | 664.156,00 |
| 30.12.2025 | 71,52 | 71,52 | 70,18 | 70,46 | -1,52% | 499.961,00 |
| 29.12.2025 | 71,51 | 71,69 | 70,72 | 71,55 | -0,04% | 462.377,00 |
| 26.12.2025 | 71,60 | 71,78 | 70,90 | 71,58 | 0,65% | 459.922,00 |
| 24.12.2025 | 70,46 | 71,18 | 69,51 | 71,12 | 1,04% | 281.877,00 |
| 23.12.2025 | 70,94 | 71,58 | 70,29 | 70,39 | -0,97% | 699.899,00 |
| 22.12.2025 | 70,50 | 71,38 | 70,22 | 71,08 | 1,50% | 588.704,00 |
| 19.12.2025 | 70,49 | 70,74 | 69,65 | 70,03 | -0,03% | 1.043.276,00 |
| 18.12.2025 | 69,97 | 71,57 | 69,66 | 70,05 | 0,97% | 900.470,00 |
| 17.12.2025 | 69,36 | 70,85 | 69,14 | 69,38 | 0,01% | 992.865,00 |
| 16.12.2025 | 68,37 | 69,83 | 68,37 | 69,37 | -0,06% | 735.092,00 |
| 15.12.2025 | 70,05 | 70,84 | 69,34 | 69,41 | -0,49% | 986.807,00 |
| 12.12.2025 | 71,56 | 71,83 | 68,96 | 69,75 | -1,73% | 964.974,00 |
| 11.12.2025 | 70,44 | 72,26 | 70,44 | 70,98 | 0,61% | 965.800,00 |
| 10.12.2025 | 70,35 | 71,51 | 68,40 | 70,55 | 1,38% | 1.117.966,00 |
| 09.12.2025 | 67,75 | 71,22 | 67,57 | 69,59 | 2,87% | 786.957,00 |
| 08.12.2025 | 68,77 | 69,33 | 67,19 | 67,65 | -1,50% | 888.454,00 |
| 05.12.2025 | 66,68 | 69,46 | 66,47 | 68,68 | 3,36% | 1.131.052,00 |
| 04.12.2025 | 65,22 | 67,08 | 65,15 | 66,45 | 1,85% | 1.002.539,00 |
| 03.12.2025 | 63,47 | 66,52 | 63,47 | 65,24 | 2,74% | 1.059.715,00 |
| 02.12.2025 | 64,34 | 64,50 | 62,77 | 63,50 | -0,52% | 924.970,00 |
| 01.12.2025 | 63,85 | 64,50 | 62,93 | 63,83 | -0,53% | 660.568,00 |
| 28.11.2025 | 64,38 | 65,00 | 64,05 | 64,17 | -0,12% | 253.637,00 |
| 26.11.2025 | 64,02 | 65,16 | 64,02 | 64,25 | 0,23% | 780.394,00 |
| 25.11.2025 | 63,60 | 64,48 | 62,90 | 64,10 | 2,48% | 609.594,00 |
| 24.11.2025 | 63,35 | 63,41 | 62,12 | 62,55 | 2,83% | 868.971,00 |
| 20.11.2025 | 62,39 | 63,38 | 60,43 | 60,83 | -0,82% | 928.890,00 |
| 19.11.2025 | 61,36 | 62,07 | 60,99 | 61,33 | 0,57% | 721.272,00 |
| 18.11.2025 | 60,15 | 61,64 | 59,77 | 60,98 | 0,59% | 698.459,00 |