77,270$
-4,00%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 80,35 | 81,60 | 76,50 | 77,27 | -4,00% | 1.746.753,00 |
| 06.11.2024 | 75,44 | 80,61 | 74,68 | 80,49 | 18,37% | 2.132.975,00 |
| 05.11.2024 | 65,91 | 68,01 | 65,80 | 68,00 | 3,44% | 542.256,00 |
| 04.11.2024 | 66,00 | 66,23 | 65,18 | 65,74 | -1,78% | 598.107,00 |
| 01.11.2024 | 67,20 | 68,03 | 66,75 | 66,93 | 0,80% | 365.788,00 |
| 31.10.2024 | 66,99 | 68,06 | 66,39 | 66,40 | -0,72% | 379.678,00 |
| 30.10.2024 | 67,45 | 69,02 | 66,73 | 66,88 | -0,89% | 306.532,00 |
| 29.10.2024 | 66,44 | 67,52 | 65,90 | 67,48 | 0,66% | 429.609,00 |
| 28.10.2024 | 65,39 | 67,39 | 65,22 | 67,04 | 1,75% | 579.834,00 |
| 25.10.2024 | 67,58 | 68,01 | 65,83 | 65,89 | -1,60% | 1.228.214,00 |
| 24.10.2024 | 68,27 | 69,17 | 66,32 | 66,96 | -1,88% | 837.176,00 |
| 23.10.2024 | 69,79 | 70,17 | 68,10 | 68,24 | -3,05% | 647.065,00 |
| 22.10.2024 | 70,48 | 70,69 | 69,77 | 70,39 | -0,35% | 400.766,00 |
| 21.10.2024 | 71,50 | 71,50 | 70,50 | 70,64 | -0,95% | 530.629,00 |
| 18.10.2024 | 72,18 | 72,30 | 71,24 | 71,32 | -0,81% | 497.897,00 |
| 17.10.2024 | 71,37 | 72,80 | 71,26 | 71,90 | 0,21% | 385.617,00 |
| 16.10.2024 | 71,92 | 72,40 | 71,40 | 71,75 | 1,13% | 501.147,00 |
| 15.10.2024 | 69,51 | 72,15 | 69,46 | 70,95 | 1,84% | 708.034,00 |
| 14.10.2024 | 68,88 | 69,77 | 68,82 | 69,67 | 1,00% | 430.624,00 |
| 11.10.2024 | 66,92 | 69,01 | 66,92 | 68,98 | 3,37% | 439.636,00 |
| 10.10.2024 | 66,21 | 66,83 | 65,80 | 66,73 | -0,73% | 580.729,00 |
| 09.10.2024 | 67,31 | 68,05 | 66,43 | 67,22 | 0,00% | 747.590,00 |
| 08.10.2024 | 66,69 | 67,50 | 66,50 | 67,22 | 0,93% | 674.027,00 |
| 07.10.2024 | 68,45 | 68,45 | 66,56 | 66,60 | -3,04% | 542.592,00 |
| 04.10.2024 | 67,58 | 68,82 | 67,14 | 68,69 | 3,42% | 829.238,00 |
| 03.10.2024 | 66,23 | 67,23 | 65,85 | 66,42 | -0,03% | 689.908,00 |
| 02.10.2024 | 67,29 | 68,46 | 66,26 | 66,44 | -2,19% | 905.781,00 |
| 01.10.2024 | 68,41 | 68,41 | 67,08 | 67,93 | -0,85% | 855.857,00 |
| 30.09.2024 | 68,12 | 68,82 | 67,68 | 68,51 | -0,61% | 598.337,00 |
| 27.09.2024 | 69,77 | 70,19 | 68,09 | 68,93 | -0,40% | 621.450,00 |
| 26.09.2024 | 69,89 | 70,72 | 69,17 | 69,21 | -0,32% | 446.132,00 |
| 25.09.2024 | 70,50 | 70,78 | 68,86 | 69,43 | -1,62% | 617.766,00 |
| 24.09.2024 | 70,47 | 70,59 | 69,66 | 70,57 | 0,68% | 608.817,00 |
| 23.09.2024 | 70,62 | 71,34 | 69,74 | 70,09 | -0,11% | 805.794,00 |
| 20.09.2024 | 70,76 | 70,83 | 69,57 | 70,17 | -0,64% | 1.312.778,00 |
| 19.09.2024 | 70,72 | 70,75 | 69,68 | 70,62 | 2,45% | 976.937,00 |
| 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 |