Holen Sie sich die Stockscreener-App
59.06
3.05%
1.75
Handel nachbörslich:
59.06
Moelis Co-Aktien (MC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $59.16 | $58.02 | $1.14 | 518,412.0 | +3.05% |
| 2025-06-05 | $57.66 | $56.63 | $1.03 | 501,080.0 | +0.54% |
| 2025-06-04 | $57.65 | $56.60 | $1.05 | 763,045.0 | -0.73% |
| 2025-06-03 | $58.02 | $56.42 | $1.60 | 682,415.0 | +0.95% |
| 2025-06-02 | $57.02 | $55.92 | $1.10 | 593,255.0 | -0.40% |
| 2025-05-30 | $58.16 | $56.99 | $1.17 | 969,068.0 | -1.30% |
| 2025-05-29 | $57.90 | $56.82 | $1.08 | 682,206.0 | +1.30% |
| 2025-05-28 | $58.30 | $57.04 | $1.26 | 781,269.0 | -2.14% |
| 2025-05-27 | $58.45 | $56.81 | $1.64 | 516,404.0 | +3.22% |
| 2025-05-23 | $56.81 | $54.83 | $1.98 | 949,917.0 | -0.04% |
| 2025-05-22 | $57.08 | $56.26 | $0.82 | 715,727.0 | -0.35% |
| 2025-05-21 | $59.85 | $56.60 | $3.25 | 912,966.0 | -5.67% |
| 2025-05-20 | $60.99 | $59.77 | $1.22 | 716,670.0 | -1.15% |
| 2025-05-19 | $61.80 | $59.87 | $1.94 | 815,680.0 | -0.96% |
| 2025-05-16 | $62.10 | $60.87 | $1.23 | 882,656.0 | +0.65% |
| 2025-05-15 | $61.45 | $60.38 | $1.07 | 738,069.0 | +0.46% |
| 2025-05-14 | $61.66 | $60.42 | $1.24 | 898,062.0 | -0.57% |
| 2025-05-13 | $61.61 | $60.70 | $0.905 | 1,002,612.0 | +0.69% |
| 2025-05-12 | $61.44 | $58.35 | $3.09 | 2,056,140.0 | +10.48% |
| 2025-05-09 | $55.59 | $54.62 | $0.97 | 853,224.0 | -0.31% |
Moelis Co-Aktien (MC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Moelis Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Moelis Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Moelis Co-Aktien (MC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $59.16 | $55.92 | $3.24 | 3,576,619.0 | +3.41% |
| 2025-05 | $62.10 | $51.98 | $10.12 | 18,314,099.0 | +6.59% |
| 2025-04 | $60.62 | $47.00 | $13.62 | 24,973,531.0 | -8.19% |
| 2025-03 | $71.30 | $56.48 | $14.82 | 20,005,147.0 | -17.38% |
| 2025-02 | $82.89 | $67.75 | $15.14 | 15,333,418.0 | -9.77% |
| 2025-01 | $80.00 | $69.70 | $10.30 | 10,875,736.0 | +5.97% |
Moelis Co-Aktien (MC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $78.15 | $70.44 | $7.71 | 10,117,010.0 | -3.65% |
| 2024-11 | $81.60 | $65.18 | $16.42 | 12,368,577.0 | +15.93% |
| 2024-10 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| 2024-09 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| 2024-08 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| 2024-07 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| 2024-06 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| 2024-05 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| 2024-04 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| 2024-03 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| 2024-02 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| 2024-01 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
Moelis Co-Aktien (MC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| 2023-11 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| 2023-10 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| 2023-09 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| 2023-08 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| 2023-07 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| 2023-06 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| 2023-05 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| 2023-04 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| 2023-03 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| 2023-02 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| 2023-01 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
1.26%
1.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):