Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,19 | 52,36 | 0,00 | 51,79 | 2,12% | - |
| 25.02.2021 | 53,13 | 53,13 | 50,25 | 50,72 | -4,38% | - |
| 24.02.2021 | 52,77 | 53,74 | 52,25 | 53,04 | 0,31% | - |
| 23.02.2021 | 53,10 | 53,82 | 52,48 | 52,88 | -3,09% | - |
| 22.02.2021 | 54,84 | 55,77 | 54,34 | 54,56 | -0,48% | - |
| 19.02.2021 | 55,09 | 55,27 | 53,66 | 54,83 | 0,90% | - |
| 18.02.2021 | 55,25 | 55,26 | 54,11 | 54,34 | -1,30% | - |
| 17.02.2021 | 54,18 | 55,43 | 53,57 | 55,05 | 0,55% | - |
| 16.02.2021 | 55,47 | 55,96 | 54,35 | 54,75 | 0,20% | - |
| 12.02.2021 | 54,48 | 55,16 | 54,30 | 54,64 | 1,42% | - |
| 11.02.2021 | 55,40 | 55,73 | 52,30 | 53,88 | -1,61% | - |
| 10.02.2021 | 54,18 | 55,06 | 53,53 | 54,76 | 3,19% | - |
| 09.02.2021 | 52,28 | 53,68 | 51,92 | 53,06 | 0,34% | - |
| 08.02.2021 | 52,18 | 53,03 | 51,78 | 52,88 | 2,28% | - |
| 05.02.2021 | 51,96 | 52,60 | 51,38 | 51,70 | -0,90% | - |
| 04.02.2021 | 52,28 | 52,28 | 52,05 | 52,17 | -0,17% | - |
| 03.02.2021 | 51,82 | 52,71 | 51,49 | 52,26 | -0,04% | - |
| 02.02.2021 | 52,28 | 52,29 | 52,27 | 52,28 | 2,26% | - |
| 01.02.2021 | 50,40 | 51,31 | 49,65 | 51,13 | 2,66% | - |
| 29.01.2021 | 50,92 | 50,93 | 48,63 | 49,80 | -2,52% | - |
| 28.01.2021 | 50,23 | 52,15 | 50,11 | 51,09 | 3,96% | - |
| 27.01.2021 | 50,30 | 50,50 | 48,97 | 49,15 | -4,42% | - |
| 26.01.2021 | 51,86 | 52,24 | 51,26 | 51,42 | -3,40% | - |
| 25.01.2021 | 53,96 | 54,19 | 52,97 | 53,23 | -2,42% | - |
| 22.01.2021 | 53,53 | 54,61 | 53,41 | 54,55 | 0,57% | - |
| 21.01.2021 | 54,08 | 54,38 | 54,08 | 54,24 | -1,37% | - |
| 20.01.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 0,17% | - |
| 19.01.2021 | 54,84 | 55,29 | 54,43 | 54,90 | -0,42% | - |
| 15.01.2021 | 53,54 | 55,31 | 0,00 | 55,13 | 1,27% | - |
| 14.01.2021 | 54,63 | 55,30 | 54,36 | 54,44 | 2,42% | - |
| 13.01.2021 | 52,95 | 53,51 | 52,42 | 53,16 | 0,41% | - |
| 12.01.2021 | 52,97 | 53,89 | 52,29 | 52,94 | 1,08% | - |
| 11.01.2021 | 52,15 | 52,60 | 51,79 | 52,38 | 2,08% | - |
| 08.01.2021 | 51,15 | 51,81 | 50,34 | 51,31 | -1,15% | - |
| 07.01.2021 | 51,81 | 51,91 | 51,81 | 51,91 | 4,24% | - |
| 06.01.2021 | 48,02 | 50,11 | 47,95 | 49,80 | 7,50% | - |
| 05.01.2021 | 46,76 | 46,84 | 46,20 | 46,32 | 0,51% | - |
| 04.01.2021 | 46,37 | 46,44 | 45,28 | 46,09 | -1,71% | - |
| 31.12.2020 | 46,47 | 47,73 | 46,29 | 46,89 | 1,18% | - |
| 30.12.2020 | 46,43 | 46,90 | 46,31 | 46,34 | 1,56% | - |
| 29.12.2020 | 45,64 | 45,64 | 45,63 | 45,63 | -1,98% | - |
| 28.12.2020 | 47,17 | 47,31 | 46,55 | 46,55 | -1,77% | - |
| 24.12.2020 | 47,56 | 48,16 | 46,78 | 47,39 | -0,40% | - |
| 23.12.2020 | 47,06 | 48,04 | 46,79 | 47,58 | 1,97% | - |
| 22.12.2020 | 45,63 | 46,79 | 45,60 | 46,66 | 2,57% | - |
| 21.12.2020 | 45,06 | 45,57 | 44,80 | 45,49 | 1,60% | - |
| 18.12.2020 | 43,95 | 44,81 | 43,52 | 44,78 | 3,43% | - |
| 17.12.2020 | 43,13 | 43,29 | 43,13 | 43,29 | -2,72% | - |
| 16.12.2020 | 45,53 | 45,54 | 41,18 | 44,50 | -2,90% | - |
| 15.12.2020 | 45,31 | 46,07 | 45,31 | 45,83 | 2,15% | - |
| 14.12.2020 | 45,39 | 45,83 | 44,57 | 44,87 | -7,27% | - |
| 11.12.2020 | 43,79 | 50,93 | 43,60 | 48,38 | 11,03% | - |
| 10.12.2020 | 43,20 | 43,65 | 42,75 | 43,58 | -0,13% | - |
| 09.12.2020 | 43,53 | 43,91 | 42,91 | 43,63 | -0,48% | - |
| 08.12.2020 | 43,35 | 44,64 | 42,79 | 43,84 | -0,09% | - |
| 07.12.2020 | 42,26 | 45,21 | 0,00 | 43,88 | 3,86% | - |
| 04.12.2020 | 42,24 | 43,00 | 41,49 | 42,25 | 1,12% | - |
| 03.12.2020 | 41,73 | 41,91 | 40,85 | 41,78 | 3,26% | - |
| 02.12.2020 | 40,59 | 41,12 | 39,86 | 40,46 | 0,96% | - |
| 01.12.2020 | 40,00 | 40,32 | 39,66 | 40,08 | 2,28% | - |
| 30.11.2020 | 39,52 | 39,62 | 39,10 | 39,18 | -3,31% | - |
| 27.11.2020 | 39,87 | 40,72 | 38,95 | 40,52 | 1,52% | - |
| 25.11.2020 | 0,00 | 40,69 | 0,00 | 39,92 | 0,34% | - |
| 24.11.2020 | 40,64 | 40,74 | 39,64 | 39,78 | 1,51% | - |
| 23.11.2020 | 38,59 | 39,19 | 38,52 | 39,19 | 2,51% | - |
| 20.11.2020 | 37,73 | 38,32 | 37,59 | 38,23 | 0,88% | - |
| 19.11.2020 | 38,06 | 38,86 | 37,90 | 37,90 | -0,58% | - |
| 18.11.2020 | 38,63 | 38,93 | 37,65 | 38,12 | -2,02% | - |
| 17.11.2020 | 38,13 | 39,14 | 38,11 | 38,90 | 2,11% | - |
| 16.11.2020 | 38,40 | 38,68 | 37,76 | 38,10 | 1,09% | - |
| 13.11.2020 | 37,97 | 38,26 | 37,34 | 37,69 | 1,76% | - |
| 12.11.2020 | 37,43 | 37,50 | 36,47 | 37,04 | -1,21% | - |
| 11.11.2020 | 36,87 | 38,72 | 36,87 | 37,49 | -2,05% | - |
| 10.11.2020 | 37,94 | 38,57 | 0,00 | 38,28 | 3,36% | - |
| 09.11.2020 | 37,94 | 38,49 | 0,00 | 37,03 | 1,27% | - |
| 06.11.2020 | 38,18 | 38,18 | 36,54 | 36,57 | -3,15% | - |
| 05.11.2020 | 37,77 | 38,29 | 37,00 | 37,76 | -0,76% | - |
| 04.11.2020 | 37,30 | 39,10 | 37,15 | 38,05 | 1,45% | - |
| 03.11.2020 | 38,33 | 38,50 | 0,00 | 37,50 | -0,77% | - |
| 02.11.2020 | 37,77 | 38,15 | 37,09 | 37,79 | 2,22% | - |
| 30.10.2020 | 37,26 | 38,11 | 36,60 | 36,97 | -1,52% | - |
| 29.10.2020 | 36,69 | 38,08 | 36,53 | 37,54 | 2,60% | - |
| 28.10.2020 | 37,56 | 37,72 | 36,58 | 36,59 | -6,73% | - |
| 27.10.2020 | 41,07 | 41,28 | 39,21 | 39,23 | 2,55% | - |
| 26.10.2020 | 38,28 | 38,45 | 37,81 | 38,26 | -2,83% | - |
| 23.10.2020 | 38,75 | 39,37 | 38,43 | 39,37 | 3,39% | - |
| 22.10.2020 | 38,21 | 39,01 | 37,95 | 38,08 | 0,09% | - |
| 21.10.2020 | 38,29 | 38,51 | 37,97 | 38,05 | -0,12% | - |
| 20.10.2020 | 38,25 | 38,94 | 37,95 | 38,09 | 1,02% | - |
| 19.10.2020 | 38,24 | 38,34 | 0,00 | 37,71 | 0,73% | - |
| 16.10.2020 | 38,12 | 38,42 | 37,43 | 37,43 | -2,32% | - |
| 15.10.2020 | 38,16 | 38,44 | 37,99 | 38,32 | -1,06% | - |
| 14.10.2020 | 38,74 | 39,58 | 38,00 | 38,73 | 0,55% | - |
| 13.10.2020 | 38,31 | 38,79 | 38,08 | 38,52 | -0,57% | - |
| 12.10.2020 | 38,67 | 39,21 | 38,17 | 38,74 | 0,73% | - |
| 09.10.2020 | 38,38 | 38,91 | 38,27 | 38,46 | 1,01% | - |
| 08.10.2020 | 38,14 | 38,19 | 37,58 | 38,08 | 1,70% | - |
| 07.10.2020 | 37,49 | 37,49 | 37,37 | 37,44 | 1,91% | - |
| 06.10.2020 | 36,74 | 37,54 | 36,51 | 36,74 | 2,00% | - |
| 05.10.2020 | 36,71 | 36,75 | 36,02 | 36,02 | -0,22% | - |