68,110$
1,93%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 68,08 | 68,37 | 66,83 | 68,08 | 1,89% | 708.724,00 |
| 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 |
| 25.04.2024 | 50,55 | 51,38 | 46,24 | 50,26 | -6,91% | 1.758.835,00 |
| 24.04.2024 | 54,60 | 54,72 | 53,33 | 53,99 | -1,12% | 844.456,00 |
| 23.04.2024 | 53,25 | 54,78 | 53,24 | 54,60 | 2,59% | 612.167,00 |
| 22.04.2024 | 52,00 | 53,57 | 51,62 | 53,22 | 3,04% | 690.541,00 |
| 19.04.2024 | 50,97 | 52,09 | 50,97 | 51,65 | 1,33% | 589.537,00 |
| 18.04.2024 | 51,37 | 51,82 | 50,83 | 50,97 | -0,57% | 373.731,00 |
| 17.04.2024 | 51,47 | 51,88 | 51,21 | 51,26 | 0,29% | 306.920,00 |
| 16.04.2024 | 51,40 | 51,69 | 50,75 | 51,11 | -1,20% | 520.764,00 |
| 15.04.2024 | 52,22 | 52,49 | 51,12 | 51,73 | -0,61% | 586.759,00 |
| 12.04.2024 | 52,85 | 53,02 | 51,67 | 52,05 | -2,58% | 768.173,00 |
| 11.04.2024 | 54,24 | 54,29 | 53,19 | 53,43 | -1,13% | 723.251,00 |
| 10.04.2024 | 55,86 | 56,18 | 53,99 | 54,04 | -5,39% | 681.148,00 |
| 09.04.2024 | 56,72 | 57,39 | 56,16 | 57,12 | 0,74% | 399.790,00 |
| 08.04.2024 | 57,17 | 57,38 | 56,11 | 56,70 | 0,60% | 666.789,00 |
| 05.04.2024 | 55,68 | 56,58 | 55,18 | 56,36 | 1,17% | 455.688,00 |
| 04.04.2024 | 56,93 | 57,11 | 55,64 | 55,71 | -0,98% | 578.594,00 |
| 03.04.2024 | 55,48 | 56,77 | 55,48 | 56,26 | 0,91% | 429.759,00 |
| 02.04.2024 | 55,72 | 56,15 | 54,90 | 55,75 | -0,75% | 423.671,00 |
| 01.04.2024 | 57,01 | 57,04 | 56,01 | 56,17 | -1,06% | 315.130,00 |
| 28.03.2024 | 57,70 | 57,83 | 56,74 | 56,77 | -1,25% | 432.885,00 |
| 27.03.2024 | 55,71 | 57,49 | 55,70 | 57,49 | 4,21% | 742.784,00 |
| 26.03.2024 | 54,63 | 55,22 | 54,19 | 55,17 | -0,29% | 556.477,00 |
| 25.03.2024 | 55,75 | 56,32 | 55,31 | 55,33 | -0,65% | 508.804,00 |
| 22.03.2024 | 56,72 | 56,74 | 55,58 | 55,69 | -2,52% | 324.503,00 |
| 21.03.2024 | 56,03 | 57,90 | 55,86 | 57,13 | 2,62% | 565.302,00 |
| 20.03.2024 | 54,72 | 56,23 | 54,40 | 55,67 | 1,13% | 410.169,00 |
| 19.03.2024 | 53,50 | 56,05 | 53,50 | 55,05 | 2,49% | 883.675,00 |
| 18.03.2024 | 53,78 | 54,50 | 53,48 | 53,71 | 0,11% | 590.938,00 |
| 15.03.2024 | 52,83 | 54,41 | 52,83 | 53,65 | 0,85% | 1.397.498,00 |
| 14.03.2024 | 54,20 | 54,20 | 52,69 | 53,20 | -2,13% | 533.368,00 |
| 13.03.2024 | 53,79 | 54,89 | 53,68 | 54,36 | 3,70% | 893.077,00 |
| 12.03.2024 | 53,31 | 53,49 | 52,41 | 52,42 | -1,89% | 536.898,00 |
| 11.03.2024 | 53,10 | 53,45 | 52,58 | 53,43 | 0,43% | 594.194,00 |
| 08.03.2024 | 52,61 | 53,94 | 52,33 | 53,20 | 1,92% | 620.906,00 |
| 07.03.2024 | 52,41 | 52,81 | 52,00 | 52,20 | 0,29% | 709.716,00 |
| 06.03.2024 | 52,91 | 52,97 | 51,72 | 52,05 | -0,55% | 504.621,00 |
| 05.03.2024 | 51,78 | 52,50 | 51,52 | 52,34 | 0,46% | 1.105.298,00 |