68,930$
-0,51%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 69,60 | 70,66 | 68,40 | 68,93 | -0,51% | 590.825,00 |
17.09.2024 | 68,74 | 70,06 | 68,56 | 69,28 | 1,43% | 613.606,00 |
16.09.2024 | 67,46 | 68,34 | 66,67 | 68,30 | 1,41% | 429.305,00 |
13.09.2024 | 65,08 | 68,02 | 65,07 | 67,35 | 5,07% | 668.992,00 |
12.09.2024 | 62,60 | 64,45 | 62,01 | 64,10 | 2,25% | 785.755,00 |
11.09.2024 | 63,20 | 63,29 | 61,41 | 62,69 | -1,20% | 796.500,00 |
10.09.2024 | 64,62 | 64,62 | 62,34 | 63,45 | -1,40% | 860.315,00 |
09.09.2024 | 63,81 | 65,37 | 63,45 | 64,35 | 1,37% | 743.506,00 |
06.09.2024 | 65,26 | 65,76 | 62,86 | 63,48 | -2,77% | 1.150.156,00 |
05.09.2024 | 64,72 | 65,73 | 64,22 | 65,29 | 1,46% | 408.479,00 |
04.09.2024 | 64,17 | 65,36 | 64,06 | 64,35 | -0,42% | 694.449,00 |
03.09.2024 | 65,86 | 66,54 | 63,82 | 64,62 | -3,25% | 597.072,00 |
30.08.2024 | 66,80 | 66,87 | 66,01 | 66,79 | 0,21% | 566.853,00 |
29.08.2024 | 67,31 | 67,31 | 66,58 | 66,65 | -0,31% | 483.473,00 |
28.08.2024 | 67,66 | 68,56 | 66,86 | 66,86 | -2,04% | 576.335,00 |
27.08.2024 | 67,75 | 68,57 | 67,40 | 68,25 | -0,16% | 553.087,00 |
26.08.2024 | 68,29 | 68,36 | 67,31 | 68,36 | 0,83% | 644.936,00 |
23.08.2024 | 65,60 | 68,30 | 65,57 | 67,80 | 3,65% | 953.320,00 |
22.08.2024 | 64,00 | 65,55 | 63,83 | 65,41 | 2,16% | 670.976,00 |
21.08.2024 | 63,55 | 64,44 | 62,92 | 64,03 | 1,23% | 257.702,00 |
20.08.2024 | 64,52 | 64,54 | 63,00 | 63,25 | -2,29% | 198.464,00 |
19.08.2024 | 64,89 | 65,13 | 64,26 | 64,73 | -0,20% | 424.813,00 |
16.08.2024 | 63,94 | 64,95 | 63,64 | 64,86 | 1,11% | 379.929,00 |
15.08.2024 | 64,15 | 64,62 | 63,55 | 64,15 | 2,38% | 513.893,00 |
14.08.2024 | 62,35 | 62,68 | 61,35 | 62,66 | 0,97% | 367.845,00 |
13.08.2024 | 60,78 | 62,24 | 60,30 | 62,06 | 3,21% | 375.193,00 |
12.08.2024 | 61,06 | 61,08 | 60,00 | 60,13 | -1,59% | 325.002,00 |
09.08.2024 | 60,72 | 61,37 | 60,31 | 61,10 | 0,98% | 320.005,00 |
08.08.2024 | 60,44 | 61,15 | 59,84 | 60,51 | 1,56% | 611.793,00 |
07.08.2024 | 61,60 | 62,06 | 59,41 | 59,58 | -2,04% | 697.999,00 |
06.08.2024 | 59,64 | 61,61 | 59,30 | 60,82 | 1,84% | 661.473,00 |
05.08.2024 | 58,53 | 61,33 | 58,01 | 59,72 | -4,02% | 825.030,00 |
02.08.2024 | 61,53 | 62,70 | 61,17 | 62,22 | -3,16% | 1.003.792,00 |
01.08.2024 | 68,53 | 68,82 | 64,10 | 64,25 | -5,51% | 1.032.442,00 |
31.07.2024 | 69,29 | 70,00 | 67,87 | 68,00 | -1,63% | 1.071.144,00 |
30.07.2024 | 68,04 | 69,47 | 67,64 | 69,13 | 2,58% | 902.141,00 |
29.07.2024 | 68,32 | 68,84 | 66,41 | 67,39 | -1,01% | 591.147,00 |
26.07.2024 | 68,08 | 68,37 | 66,83 | 68,08 | 1,89% | 723.517,00 |
25.07.2024 | 62,32 | 67,75 | 62,32 | 66,82 | 6,42% | 1.634.168,00 |
24.07.2024 | 64,27 | 64,83 | 62,69 | 62,79 | -3,09% | 991.906,00 |
23.07.2024 | 64,78 | 66,56 | 64,67 | 64,79 | 0,02% | 537.742,00 |
22.07.2024 | 64,62 | 65,12 | 63,60 | 64,78 | 0,68% | 680.229,00 |
19.07.2024 | 65,04 | 65,51 | 63,74 | 64,34 | -1,15% | 472.552,00 |
18.07.2024 | 66,60 | 68,50 | 64,96 | 65,09 | -2,63% | 814.267,00 |
17.07.2024 | 65,93 | 67,50 | 65,42 | 66,85 | 0,86% | 688.544,00 |
16.07.2024 | 64,04 | 66,55 | 64,04 | 66,28 | 3,69% | 731.414,00 |
15.07.2024 | 61,93 | 63,95 | 61,77 | 63,92 | 4,75% | 742.742,00 |
12.07.2024 | 60,76 | 61,63 | 60,54 | 61,02 | 1,51% | 536.982,00 |
11.07.2024 | 59,69 | 60,63 | 59,09 | 60,11 | 2,16% | 801.907,00 |
10.07.2024 | 57,94 | 59,05 | 57,53 | 58,84 | 1,19% | 432.870,00 |
09.07.2024 | 58,08 | 58,63 | 57,87 | 58,15 | 0,64% | 456.223,00 |
08.07.2024 | 58,37 | 59,01 | 57,75 | 57,78 | -0,52% | 374.800,00 |
05.07.2024 | 57,01 | 58,18 | 56,62 | 58,08 | 1,43% | 275.051,00 |
03.07.2024 | 57,68 | 57,80 | 57,09 | 57,26 | 0,03% | 189.151,00 |
02.07.2024 | 56,99 | 57,75 | 56,95 | 57,24 | 0,18% | 295.655,00 |
01.07.2024 | 56,84 | 57,46 | 56,25 | 57,14 | 0,49% | 468.208,00 |
28.06.2024 | 55,15 | 57,41 | 55,10 | 56,86 | 3,99% | 2.066.636,00 |
27.06.2024 | 53,50 | 54,78 | 53,03 | 54,68 | 2,57% | 842.896,00 |
26.06.2024 | 52,41 | 53,36 | 52,27 | 53,31 | 0,89% | 482.979,00 |
25.06.2024 | 52,99 | 53,41 | 52,31 | 52,84 | -0,60% | 451.014,00 |
24.06.2024 | 52,89 | 53,86 | 52,85 | 53,16 | 0,95% | 450.615,00 |
21.06.2024 | 53,79 | 53,79 | 52,47 | 52,66 | -2,05% | 1.112.032,00 |
20.06.2024 | 53,64 | 54,11 | 53,00 | 53,76 | 0,13% | 420.160,00 |
18.06.2024 | 52,47 | 53,95 | 52,47 | 53,69 | 2,54% | 411.375,00 |
17.06.2024 | 52,28 | 52,62 | 51,80 | 52,36 | -0,10% | 325.778,00 |
14.06.2024 | 51,67 | 52,86 | 51,67 | 52,41 | 0,21% | 382.432,00 |
13.06.2024 | 52,67 | 52,78 | 51,84 | 52,30 | -1,23% | 301.585,00 |
12.06.2024 | 54,07 | 55,16 | 52,89 | 52,95 | 1,22% | 679.890,00 |
11.06.2024 | 52,55 | 53,18 | 52,29 | 52,31 | -0,93% | 429.531,00 |
10.06.2024 | 53,37 | 53,86 | 52,67 | 52,80 | -2,40% | 503.260,00 |
07.06.2024 | 53,91 | 54,47 | 53,65 | 54,10 | -0,77% | 399.041,00 |
06.06.2024 | 55,04 | 55,35 | 54,35 | 54,52 | -1,29% | 278.072,00 |
05.06.2024 | 55,26 | 56,05 | 54,78 | 55,23 | 0,77% | 465.769,00 |
04.06.2024 | 55,10 | 55,53 | 54,65 | 54,81 | -1,23% | 430.153,00 |
03.06.2024 | 57,01 | 57,01 | 55,36 | 55,49 | -1,98% | 494.476,00 |
31.05.2024 | 56,71 | 56,77 | 55,00 | 56,61 | 0,48% | 1.019.064,00 |
30.05.2024 | 56,00 | 56,56 | 55,71 | 56,34 | 1,33% | 297.040,00 |
29.05.2024 | 57,09 | 57,12 | 55,43 | 55,60 | -3,87% | 425.515,00 |
28.05.2024 | 58,11 | 58,36 | 57,39 | 57,84 | -0,07% | 480.763,00 |
24.05.2024 | 57,01 | 57,91 | 56,86 | 57,88 | 2,17% | 339.114,00 |
23.05.2024 | 57,77 | 57,77 | 56,40 | 56,65 | -1,90% | 488.887,00 |
22.05.2024 | 57,84 | 58,26 | 57,35 | 57,75 | -0,29% | 569.281,00 |
21.05.2024 | 56,91 | 58,00 | 56,51 | 57,92 | 1,77% | 420.433,00 |
20.05.2024 | 56,50 | 57,36 | 56,44 | 56,91 | 0,44% | 385.261,00 |
17.05.2024 | 56,30 | 56,81 | 55,81 | 56,66 | 0,62% | 447.572,00 |
16.05.2024 | 55,80 | 56,45 | 55,56 | 56,31 | 0,50% | 328.362,00 |
15.05.2024 | 56,27 | 56,83 | 55,89 | 56,03 | 0,52% | 460.618,00 |
14.05.2024 | 55,73 | 56,18 | 54,93 | 55,74 | 1,27% | 484.714,00 |
13.05.2024 | 54,67 | 55,38 | 54,45 | 55,04 | 1,12% | 684.029,00 |
10.05.2024 | 54,08 | 54,46 | 53,65 | 54,43 | 0,54% | 482.467,00 |
09.05.2024 | 53,11 | 54,32 | 52,84 | 54,14 | 2,29% | 536.335,00 |
08.05.2024 | 51,61 | 52,99 | 51,61 | 52,93 | 1,73% | 470.490,00 |
07.05.2024 | 52,77 | 52,98 | 52,00 | 52,03 | -0,69% | 379.804,00 |
06.05.2024 | 52,19 | 52,65 | 51,82 | 52,39 | 1,57% | 580.352,00 |
03.05.2024 | 52,38 | 52,40 | 51,41 | 51,58 | -0,54% | 466.804,00 |
02.05.2024 | 51,22 | 51,87 | 50,51 | 51,86 | 2,90% | 461.883,00 |
01.05.2024 | 49,26 | 51,74 | 48,83 | 50,40 | 2,69% | 947.022,00 |
30.04.2024 | 49,79 | 49,79 | 48,95 | 49,08 | -1,94% | 709.479,00 |
29.04.2024 | 49,96 | 50,74 | 49,76 | 50,05 | 0,60% | 545.011,00 |
26.04.2024 | 50,19 | 50,98 | 49,54 | 49,75 | -1,01% | 811.805,00 |