65,940$
1,73%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 73,27 | 74,66 | 71,88 | 73,25 | 2,19% | 1.425.411,00 |
| 05.02.2026 | 75,59 | 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% | 981.283,00 |
| 29.01.2026 | 72,99 | 73,92 | 71,07 | 71,73 | -1,60% | 1.112.843,00 |
| 28.01.2026 | 73,71 | 74,09 | 71,76 | 72,90 | -0,67% | 665.091,00 |
| 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 | 0,64% | 571.742,00 |
| 23.01.2026 | 75,73 | 76,15 | 72,79 | 73,64 | -4,25% | 563.273,00 |
| 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 | 74,32 | 75,63 | 72,77 | 74,58 | 0,36% | 730.840,00 |
| 08.01.2026 | 74,15 | 75,00 | 73,09 | 74,31 | -0,38% | 1.057.367,00 |
| 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% | 840.494,00 |
| 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 | 69,89 | 70,74 | 69,65 | 70,03 | -0,03% | 1.048.510,00 |
| 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 | 71,58 | 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 | 66,47 | 69,46 | 66,47 | 68,68 | 3,36% | 1.131.156,00 |
| 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% | 609.755,00 |
| 24.11.2025 | 63,35 | 63,41 | 62,12 | 62,55 | -0,27% | 868.971,00 |
| 21.11.2025 | 61,43 | 63,20 | 60,99 | 62,72 | 3,11% | 890.781,00 |
| 20.11.2025 | 62,39 | 63,38 | 60,43 | 60,83 | -0,82% | 928.890,00 |
| 19.11.2025 | 61,49 | 62,07 | 60,99 | 61,33 | 0,57% | 721.336,00 |
| 18.11.2025 | 60,15 | 61,64 | 59,77 | 60,98 | 0,59% | 698.459,00 |
| 17.11.2025 | 63,25 | 63,27 | 60,00 | 60,62 | -4,31% | 1.075.733,00 |
| 14.11.2025 | 62,33 | 63,72 | 61,36 | 63,35 | 0,52% | 717.902,00 |
| 13.11.2025 | 64,81 | 65,21 | 62,51 | 63,02 | -3,43% | 857.525,00 |
| 12.11.2025 | 64,58 | 65,96 | 64,44 | 65,26 | 2,06% | 785.855,00 |
| 11.11.2025 | 64,13 | 64,32 | 63,12 | 63,94 | 0,87% | 600.929,00 |
| 10.11.2025 | 63,79 | 64,70 | 62,79 | 63,39 | -0,81% | 750.579,00 |
| 07.11.2025 | 62,35 | 64,02 | 61,51 | 63,91 | 1,56% | 843.095,00 |
| 06.11.2025 | 63,46 | 63,99 | 62,27 | 62,93 | -1,10% | 581.853,00 |
| 05.11.2025 | 62,36 | 64,05 | 62,02 | 63,63 | 2,40% | 1.088.565,00 |
| 04.11.2025 | 62,90 | 63,70 | 62,00 | 62,14 | -1,99% | 1.150.743,00 |
| 03.11.2025 | 63,33 | 64,07 | 62,02 | 63,40 | 0,11% | 1.395.057,00 |
| 31.10.2025 | 64,07 | 65,13 | 62,89 | 63,33 | -1,46% | 1.413.256,00 |
| 30.10.2025 | 64,85 | 65,83 | 61,44 | 64,27 | -3,85% | 1.855.787,00 |
| 29.10.2025 | 70,92 | 71,09 | 66,14 | 66,84 | -6,29% | 1.803.086,00 |
| 28.10.2025 | 72,26 | 72,79 | 71,30 | 71,33 | -1,05% | 771.330,00 |
| 27.10.2025 | 71,73 | 73,06 | 71,70 | 72,09 | 1,65% | 748.805,00 |
| 24.10.2025 | 69,75 | 71,36 | 69,60 | 70,92 | 2,81% | 705.674,00 |
| 23.10.2025 | 68,63 | 69,35 | 68,01 | 68,98 | 0,47% | 701.282,00 |
| 22.10.2025 | 69,23 | 69,33 | 67,66 | 68,66 | -0,52% | 1.081.379,00 |
| 21.10.2025 | 68,57 | 69,48 | 68,09 | 69,02 | 0,54% | 719.499,00 |
| 20.10.2025 | 68,41 | 69,49 | 68,27 | 68,65 | 1,40% | 452.261,00 |
| 17.10.2025 | 67,34 | 67,89 | 65,97 | 67,70 | 0,88% | 584.159,00 |
| 16.10.2025 | 68,33 | 68,57 | 66,54 | 67,11 | -2,14% | 601.485,00 |
| 15.10.2025 | 68,86 | 69,15 | 67,86 | 68,58 | 1,31% | 770.541,00 |
| 14.10.2025 | 64,96 | 67,91 | 64,80 | 67,69 | 2,92% | 709.141,00 |
| 13.10.2025 | 64,43 | 66,05 | 63,89 | 65,77 | 4,25% | 892.599,00 |
| 10.10.2025 | 66,11 | 66,55 | 62,89 | 63,09 | -3,94% | 567.460,00 |
| 09.10.2025 | 66,26 | 66,95 | 65,37 | 65,68 | -0,05% | 805.178,00 |
| 08.10.2025 | 66,65 | 67,26 | 65,60 | 65,71 | -1,63% | 608.732,00 |
| 07.10.2025 | 67,56 | 68,15 | 66,57 | 66,80 | -1,10% | 597.084,00 |
| 06.10.2025 | 68,36 | 68,92 | 66,92 | 67,54 | -1,20% | 712.560,00 |
| 03.10.2025 | 69,44 | 69,77 | 67,83 | 68,36 | -0,68% | 67.322,00 |
| 02.10.2025 | 68,65 | 69,26 | 67,46 | 68,83 | 0,19% | 721.413,00 |
| 01.10.2025 | 70,70 | 71,60 | 68,62 | 68,70 | -3,67% | 865.066,00 |
| 30.09.2025 | 72,57 | 73,03 | 70,12 | 71,32 | -1,30% | 677.312,00 |
| 29.09.2025 | 73,70 | 73,70 | 71,91 | 72,26 | -0,19% | 669.323,00 |
| 26.09.2025 | 71,99 | 72,98 | 71,38 | 72,40 | 0,89% | 661.033,00 |
| 25.09.2025 | 72,01 | 72,43 | 71,46 | 71,76 | -1,35% | 810.257,00 |
| 24.09.2025 | 75,34 | 75,91 | 72,61 | 72,74 | -3,19% | 545.594,00 |
| 23.09.2025 | 75,25 | 77,59 | 74,94 | 75,14 | -0,88% | 584.530,00 |