Holen Sie sich die Stockscreener-App
53.45
2.48%
-1.36
Vorhandelsmarkt:
53.18
-0.27
-0.51%
Moelis Co-Aktien (MC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $54.56 | $53.40 | $1.16 | 817,001.0 | -2.48% |
| 2025-05-02 | $55.50 | $53.97 | $1.53 | 877,705.0 | +2.62% |
| 2025-05-01 | $54.53 | $53.04 | $1.49 | 891,868.0 | -0.32% |
| 2025-04-30 | $53.68 | $51.64 | $2.04 | 1,047,616.0 | +0.51% |
| 2025-04-29 | $53.84 | $51.79 | $2.05 | 1,223,193.0 | +0.91% |
| 2025-04-28 | $53.58 | $51.95 | $1.63 | 919,263.0 | +0.57% |
| 2025-04-25 | $53.24 | $51.96 | $1.28 | 1,040,647.0 | -0.15% |
| 2025-04-24 | $53.10 | $50.00 | $3.10 | 1,859,349.0 | +0.88% |
| 2025-04-23 | $55.23 | $51.92 | $3.30 | 2,260,568.0 | +1.52% |
| 2025-04-22 | $51.91 | $50.17 | $1.74 | 1,084,149.0 | +3.49% |
| 2025-04-21 | $51.38 | $48.96 | $2.42 | 966,924.0 | -3.85% |
| 2025-04-17 | $52.20 | $50.73 | $1.47 | 732,631.0 | +1.69% |
| 2025-04-16 | $52.14 | $50.27 | $1.87 | 766,682.0 | -3.02% |
| 2025-04-15 | $53.31 | $52.00 | $1.31 | 696,659.0 | +0.44% |
| 2025-04-14 | $52.60 | $50.92 | $1.68 | 1,271,654.0 | +3.00% |
| 2025-04-11 | $53.24 | $48.73 | $4.52 | 996,288.0 | -0.35% |
| 2025-04-10 | $53.09 | $49.88 | $3.22 | 1,177,605.0 | -6.50% |
| 2025-04-09 | $55.21 | $47.00 | $8.21 | 1,397,489.0 | +11.15% |
| 2025-04-08 | $52.57 | $47.86 | $4.71 | 1,535,684.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.50 | $53.04 | $2.46 | 3,403,575.0 | -0.24% |
| 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% |
1.34%
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):