54,920$
0,73%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 54,93 | 55,76 | 53,84 | 54,91 | 0,72% | 127.112,00 |
| 09.03.2026 | 55,00 | 55,24 | 52,00 | 54,52 | -2,90% | 147,00 |
| 06.03.2026 | 56,81 | 56,81 | 54,94 | 56,15 | -3,56% | 147,00 |
| 05.03.2026 | 59,52 | 59,96 | 57,44 | 58,22 | -2,30% | 1.449.297,00 |
| 04.03.2026 | 59,45 | 60,15 | 58,75 | 59,59 | 1,64% | 1.282.688,00 |
| 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% | 1.167.957,00 |
| 27.02.2026 | 62,68 | 63,01 | 59,05 | 59,36 | -7,19% | 2.236.166,00 |
| 26.02.2026 | 63,48 | 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% | 1.523.096,00 |
| 24.02.2026 | 61,27 | 63,37 | 60,24 | 62,41 | 2,72% | 1.139.196,00 |
| 23.02.2026 | 62,03 | 62,23 | 60,10 | 60,76 | -3,83% | 1.465.360,00 |
| 20.02.2026 | 62,34 | 63,60 | 61,20 | 63,18 | 0,72% | 934.445,00 |
| 19.02.2026 | 62,80 | 63,26 | 61,53 | 62,73 | -1,82% | 1.301.807,00 |
| 18.02.2026 | 63,24 | 65,06 | 63,15 | 63,89 | 1,40% | 1.001.881,00 |
| 17.02.2026 | 65,34 | 65,91 | 62,84 | 63,01 | -4,44% | 1.558.736,00 |
| 13.02.2026 | 65,21 | 66,68 | 64,63 | 65,94 | 1,73% | 1.375.333,00 |
| 12.02.2026 | 69,53 | 70,16 | 62,69 | 64,82 | -6,15% | 2.198.393,00 |
| 11.02.2026 | 72,19 | 73,09 | 69,04 | 69,07 | -5,18% | 1.368.559,00 |
| 10.02.2026 | 73,18 | 74,33 | 71,94 | 72,84 | -0,52% | 654.762,00 |
| 09.02.2026 | 72,87 | 73,82 | 72,19 | 73,22 | -0,04% | 796.803,00 |
| 06.02.2026 | 73,27 | 74,66 | 71,88 | 73,25 | 2,19% | 1.425.411,00 |
| 05.02.2026 | 75,54 | 76,87 | 68,94 | 71,68 | 1,11% | 2.180.756,00 |
| 04.02.2026 | 69,42 | 71,57 | 68,99 | 70,89 | 2,18% | 1.352.571,00 |
| 03.02.2026 | 70,93 | 72,35 | 67,81 | 69,38 | -3,17% | 1.505.596,00 |
| 02.02.2026 | 71,39 | 72,42 | 70,96 | 71,65 | -0,03% | 920.936,00 |
| 30.01.2026 | 72,31 | 72,93 | 71,00 | 71,67 | -0,08% | 981.283,00 |
| 29.01.2026 | 73,38 | 73,92 | 71,07 | 71,73 | -1,60% | 1.112.955,00 |
| 28.01.2026 | 73,71 | 74,09 | 71,76 | 72,90 | -0,67% | 665.091,00 |
| 27.01.2026 | 74,05 | 74,18 | 72,11 | 73,39 | -0,97% | 539.521,00 |
| 26.01.2026 | 73,55 | 74,52 | 72,85 | 74,11 | 0,64% | 571.746,00 |
| 23.01.2026 | 75,73 | 76,15 | 72,79 | 73,64 | -4,25% | 563.273,00 |
| 22.01.2026 | 77,66 | 78,20 | 76,36 | 76,91 | 0,26% | 481.214,00 |
| 21.01.2026 | 75,72 | 78,18 | 75,07 | 76,71 | 2,54% | 833.579,00 |
| 20.01.2026 | 76,00 | 78,00 | 74,57 | 74,81 | -3,50% | 632.890,00 |
| 16.01.2026 | 77,78 | 78,22 | 77,10 | 77,52 | -0,30% | 955.068,00 |
| 15.01.2026 | 74,33 | 77,76 | 74,12 | 77,75 | 5,52% | 675.383,00 |
| 14.01.2026 | 73,35 | 74,10 | 71,53 | 73,68 | 0,10% | 695.707,00 |
| 13.01.2026 | 75,35 | 75,35 | 73,26 | 73,61 | -1,88% | 530.837,00 |
| 12.01.2026 | 73,86 | 75,15 | 73,45 | 75,02 | 0,59% | 733.880,00 |
| 09.01.2026 | 74,32 | 75,63 | 72,77 | 74,58 | 0,36% | 730.840,00 |
| 08.01.2026 | 74,15 | 75,00 | 73,09 | 74,31 | -0,38% | 1.057.403,00 |
| 07.01.2026 | 76,66 | 76,90 | 74,51 | 74,59 | -2,61% | 1.077.707,00 |
| 06.01.2026 | 74,63 | 76,87 | 74,05 | 76,59 | 2,74% | 775.512,00 |
| 05.01.2026 | 71,22 | 76,22 | 71,22 | 74,55 | 4,68% | 800.536,00 |