77,760$
0,52%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 77,21 | 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% | 1.044.786,00 |
| 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 | 74,38 | 75,13 | 74,15 | 74,86 | 0,89% | 513.739,00 |
| 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 | 74,52 | 75,30 | 73,28 | 74,46 | -1,26% | 284.309,00 |
| 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 | 70,66 | 74,09 | 70,66 | 73,81 | 2,91% | 1.260.007,00 |
| 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 | 75,04 | 75,49 | 73,42 | 74,40 | -2,09% | 665.162,00 |
| 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% | 346.191,00 |
| 12.12.2024 | 74,06 | 75,69 | 73,92 | 75,10 | 1,09% | 479.815,00 |
| 11.12.2024 | 74,41 | 74,94 | 73,88 | 74,29 | 0,90% | 655.686,00 |
| 10.12.2024 | 75,54 | 75,54 | 73,43 | 73,63 | -2,61% | 759.417,00 |
| 09.12.2024 | 77,19 | 78,15 | 75,08 | 75,60 | -0,12% | 798.083,00 |
| 06.12.2024 | 76,47 | 76,47 | 74,97 | 75,69 | 0,58% | 361.197,00 |
| 05.12.2024 | 75,86 | 76,37 | 75,16 | 75,25 | -0,91% | 382.366,00 |
| 04.12.2024 | 75,73 | 76,67 | 75,30 | 75,94 | 0,64% | 441.533,00 |
| 03.12.2024 | 76,45 | 76,90 | 75,25 | 75,46 | -0,46% | 410.060,00 |
| 02.12.2024 | 77,53 | 77,74 | 75,77 | 75,81 | -1,52% | 414.382,00 |
| 29.11.2024 | 76,31 | 77,29 | 75,68 | 76,98 | 1,49% | 326.264,00 |
| 27.11.2024 | 77,19 | 78,01 | 75,64 | 75,85 | -1,37% | 456.269,00 |
| 26.11.2024 | 77,25 | 77,28 | 75,80 | 76,90 | -0,88% | 343.390,00 |
| 25.11.2024 | 76,21 | 78,27 | 75,95 | 77,58 | 3,37% | 661.576,00 |
| 22.11.2024 | 75,07 | 75,81 | 74,42 | 75,05 | 0,56% | 493.673,00 |
| 21.11.2024 | 74,07 | 75,43 | 73,43 | 74,63 | 1,70% | 59.331,00 |
| 20.11.2024 | 73,70 | 73,94 | 72,65 | 73,38 | -0,74% | 326.393,00 |
| 19.11.2024 | 73,30 | 74,49 | 72,60 | 73,93 | 0,38% | 451.697,00 |
| 18.11.2024 | 75,31 | 75,38 | 73,52 | 73,65 | -1,39% | 449.190,00 |
| 15.11.2024 | 76,71 | 76,71 | 74,66 | 74,69 | -2,15% | 664.339,00 |
| 14.11.2024 | 76,24 | 76,70 | 75,08 | 76,33 | 1,29% | 539.922,00 |
| 13.11.2024 | 77,32 | 77,77 | 75,08 | 75,36 | -2,04% | 833.120,00 |
| 12.11.2024 | 78,21 | 78,52 | 76,43 | 76,93 | -1,37% | 620.597,00 |
| 11.11.2024 | 77,98 | 79,49 | 77,37 | 78,00 | 1,29% | 909.032,00 |
| 08.11.2024 | 78,04 | 78,32 | 76,58 | 77,01 | -0,34% | 645.067,00 |
| 07.11.2024 | 80,35 | 81,60 | 76,50 | 77,27 | -4,00% | 1.746.443,00 |
| 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 |