51,590$
-0,52%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 53,29 | 53,81 | 51,98 | 52,10 | -2,74% | 715.936,00 |
| 01.03.2024 | 53,86 | 54,37 | 53,29 | 53,57 | -0,87% | 772.679,00 |
| 29.02.2024 | 54,39 | 54,91 | 53,56 | 54,04 | 0,48% | 1.025.703,00 |
| 28.02.2024 | 53,00 | 53,87 | 53,00 | 53,78 | 0,64% | 492.707,00 |
| 27.02.2024 | 52,80 | 53,72 | 52,76 | 53,44 | -0,17% | 769.635,00 |
| 26.02.2024 | 53,67 | 54,59 | 52,57 | 53,53 | -0,80% | 797.961,00 |
| 23.02.2024 | 54,50 | 55,45 | 53,74 | 53,96 | -2,90% | 1.247.076,00 |
| 22.02.2024 | 54,76 | 55,68 | 54,57 | 55,57 | 1,44% | 571.306,00 |
| 21.02.2024 | 55,07 | 55,09 | 54,01 | 54,78 | -1,07% | 456.416,00 |
| 20.02.2024 | 54,93 | 55,67 | 54,52 | 55,37 | -0,61% | 426.817,00 |
| 16.02.2024 | 55,08 | 56,35 | 54,82 | 55,71 | -1,17% | 619.530,00 |
| 15.02.2024 | 55,02 | 56,43 | 54,73 | 56,37 | 4,14% | 1.034.306,00 |
| 14.02.2024 | 54,11 | 54,74 | 53,34 | 54,13 | 0,93% | 801.986,00 |
| 13.02.2024 | 53,75 | 54,75 | 53,19 | 53,63 | -4,37% | 1.116.102,00 |
| 12.02.2024 | 54,17 | 56,46 | 53,98 | 56,08 | 3,53% | 963.006,00 |
| 09.02.2024 | 55,23 | 55,40 | 53,87 | 54,17 | -1,90% | 881.389,00 |
| 08.02.2024 | 55,20 | 56,00 | 52,35 | 55,22 | 0,97% | 1.127.418,00 |
| 07.02.2024 | 54,92 | 55,55 | 54,06 | 54,69 | -0,07% | 773.146,00 |
| 06.02.2024 | 55,13 | 55,75 | 54,12 | 54,73 | -0,55% | 550.370,00 |
| 05.02.2024 | 56,15 | 56,25 | 54,89 | 55,03 | -3,22% | 648.077,00 |
| 02.02.2024 | 55,49 | 57,49 | 54,96 | 56,86 | 1,75% | 591.588,00 |
| 01.02.2024 | 55,36 | 55,98 | 54,54 | 55,88 | 1,66% | 547.194,00 |
| 31.01.2024 | 56,99 | 56,99 | 54,79 | 54,97 | -3,49% | 433.368,00 |
| 30.01.2024 | 57,30 | 57,39 | 56,35 | 56,96 | -1,23% | 408.285,00 |
| 29.01.2024 | 55,37 | 57,69 | 55,01 | 57,67 | 4,12% | 481.274,00 |
| 26.01.2024 | 55,84 | 56,14 | 55,28 | 55,39 | -0,47% | 315.087,00 |
| 25.01.2024 | 56,12 | 56,49 | 55,61 | 55,65 | 0,72% | 440.431,00 |
| 24.01.2024 | 55,86 | 56,25 | 55,11 | 55,25 | 0,38% | 414.909,00 |
| 23.01.2024 | 56,01 | 56,13 | 54,49 | 55,04 | -0,92% | 500.667,00 |
| 22.01.2024 | 54,19 | 55,55 | 54,19 | 55,55 | 3,10% | 454.515,00 |
| 19.01.2024 | 53,38 | 54,00 | 52,48 | 53,88 | 1,20% | 904.773,00 |
| 18.01.2024 | 53,80 | 54,02 | 52,80 | 53,24 | -0,08% | 390.191,00 |
| 17.01.2024 | 52,56 | 53,33 | 52,41 | 53,28 | -0,50% | 344.819,00 |
| 16.01.2024 | 52,56 | 53,57 | 52,04 | 53,55 | 0,66% | 406.595,00 |
| 12.01.2024 | 53,21 | 53,50 | 52,06 | 53,20 | 0,95% | 485.237,00 |
| 11.01.2024 | 53,57 | 53,57 | 51,71 | 52,70 | -1,90% | 749.451,00 |
| 10.01.2024 | 54,52 | 54,79 | 53,62 | 53,72 | -1,77% | 483.056,00 |
| 09.01.2024 | 55,09 | 55,22 | 54,39 | 54,69 | -2,50% | 473.894,00 |
| 08.01.2024 | 54,74 | 56,12 | 54,73 | 56,09 | 2,84% | 401.075,00 |
| 05.01.2024 | 53,86 | 55,21 | 53,86 | 54,54 | 0,57% | 404.133,00 |
| 04.01.2024 | 54,23 | 54,96 | 54,00 | 54,23 | -0,39% | 662.660,00 |
| 03.01.2024 | 55,06 | 55,25 | 53,81 | 54,44 | -2,23% | 692.051,00 |
| 02.01.2024 | 55,45 | 56,05 | 55,03 | 55,68 | -0,80% | 602.972,00 |
| 29.12.2023 | 57,05 | 57,23 | 56,10 | 56,13 | -1,90% | 307.803,00 |
| 28.12.2023 | 57,25 | 57,65 | 57,03 | 57,22 | -0,64% | 293.015,00 |
| 27.12.2023 | 57,40 | 57,74 | 56,91 | 57,59 | 0,70% | 508.453,00 |
| 26.12.2023 | 56,69 | 57,55 | 56,69 | 57,19 | 1,02% | 268.006,00 |
| 22.12.2023 | 57,10 | 57,86 | 56,51 | 56,61 | -0,35% | 552.601,00 |
| 21.12.2023 | 56,57 | 56,87 | 56,03 | 56,81 | 1,74% | 419.361,00 |
| 20.12.2023 | 57,35 | 58,13 | 55,74 | 55,84 | -2,95% | 710.790,00 |
| 19.12.2023 | 57,48 | 57,94 | 56,66 | 57,54 | 1,30% | 1.076.048,00 |
| 18.12.2023 | 58,41 | 58,41 | 56,57 | 56,80 | -2,41% | 859.835,00 |
| 15.12.2023 | 57,23 | 58,67 | 56,74 | 58,20 | 1,15% | 1.459.069,00 |
| 14.12.2023 | 55,84 | 57,98 | 55,32 | 57,54 | 5,40% | 1.230.925,00 |
| 13.12.2023 | 52,67 | 54,87 | 51,70 | 54,59 | 3,47% | 1.683.567,00 |
| 12.12.2023 | 52,94 | 53,42 | 52,67 | 52,76 | -0,02% | 518.849,00 |
| 11.12.2023 | 53,29 | 53,32 | 52,33 | 52,77 | -1,53% | 532.797,00 |