Moelis & Co. Class A MC
NYSE · Vereinigte Staaten · Finanzen
$57,03-0,49 (-0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,52 | -0,83 % | $58,21 | $58,90 | $57,27 | 721,60K |
| 2026-09-29 | $58,00 | -0,17 % | $58,38 | $58,59 | $57,04 | 1,03M |
| 2026-09-28 | $58,10 | -1,09 % | $58,31 | $58,65 | $56,69 | 729,30K |
| 2026-09-25 | $58,74 | +1,94 % | $57,82 | $58,94 | $57,78 | 520,10K |
| 2026-09-24 | $57,62 | -0,96 % | $57,80 | $58,80 | $56,43 | 657,30K |
| 2026-09-23 | $58,18 | -1,19 % | $58,00 | $59,27 | $57,73 | 559,80K |
| 2026-09-22 | $58,88 | -2,77 % | $61,10 | $61,10 | $58,25 | 1,09M |
| 2026-09-21 | $60,56 | +1,39 % | $60,74 | $60,99 | $59,11 | 677,30K |
| 2026-09-18 | $59,73 | +0,34 % | $59,82 | $59,82 | $58,22 | 1,81M |
| 2026-09-17 | $59,53 | +0,92 % | $60,37 | $60,37 | $59,10 | 763,20K |
| 2026-09-16 | $58,99 | -3,18 % | $60,90 | $61,30 | $57,70 | 928,60K |
| 2026-09-15 | $60,93 | -2,84 % | $62,07 | $62,19 | $60,46 | 880,00K |
| 2026-09-14 | $62,71 | -2,06 % | $63,31 | $64,24 | $62,10 | 588,20K |
| 2026-09-11 | $64,03 | -0,34 % | $65,38 | $65,59 | $63,50 | 1,13M |
| 2026-09-10 | $64,25 | -1,74 % | $64,94 | $66,00 | $64,17 | 1,34M |
| 2026-09-09 | $65,39 | -4,91 % | $69,35 | $69,35 | $65,33 | 1,20M |
| 2026-09-08 | $68,77 | -0,36 % | $68,55 | $69,94 | $67,97 | 489,70K |
| 2026-09-04 | $69,02 | -0,17 % | $68,70 | $69,26 | $67,82 | 398,40K |
| 2026-09-03 | $69,14 | +2,40 % | $67,32 | $70,19 | $67,32 | 463,00K |
| 2026-09-02 | $67,52 | +1,14 % | $66,67 | $68,94 | $66,61 | 586,60K |
| 2026-09-01 | $66,76 | -1,92 % | $68,15 | $69,46 | $65,62 | 738,50K |
| 2026-08-31 | $68,07 | -0,48 % | $67,78 | $68,26 | $67,34 | 465,80K |
| 2026-08-28 | $68,40 | -0,34 % | $68,67 | $69,39 | $68,16 | 475,90K |
| 2026-08-27 | $68,63 | +2,11 % | $68,14 | $69,13 | $67,02 | 760,30K |
| 2026-08-26 | $67,21 | -1,18 % | $67,91 | $68,30 | $66,67 | 586,70K |
| 2026-08-25 | $68,01 | -0,72 % | $69,41 | $69,41 | $66,56 | 882,70K |
| 2026-08-24 | $68,50 | +0,31 % | $68,47 | $69,22 | $67,73 | 557,90K |
| 2026-08-21 | $68,29 | +2,12 % | $67,54 | $68,95 | $66,82 | 730,10K |
| 2026-08-20 | $66,87 | -2,46 % | $69,35 | $69,35 | $66,06 | 702,70K |
| 2026-08-19 | $68,56 | +2,99 % | $67,10 | $69,86 | $66,48 | 877,00K |
| 2026-08-18 | $66,57 | -0,24 % | $66,59 | $67,48 | $65,02 | 522,80K |
| 2026-08-17 | $66,73 | -2,46 % | $68,05 | $68,75 | $66,65 | 626,20K |
| 2026-08-14 | $68,41 | -2,80 % | $70,24 | $70,24 | $67,89 | 673,80K |
| 2026-08-13 | $70,38 | +6,20 % | $66,34 | $70,51 | $65,93 | 939,50K |
| 2026-08-12 | $66,27 | -0,50 % | $67,01 | $67,22 | $65,63 | 1,04M |
| 2026-08-11 | $66,60 | +4,57 % | $64,42 | $66,80 | $64,10 | 745,90K |
| 2026-08-10 | $63,69 | -4,41 % | $65,66 | $65,92 | $62,94 | 800,60K |
| 2026-08-07 | $66,63 | -0,98 % | $67,24 | $68,17 | $66,36 | 760,00K |
| 2026-08-06 | $67,29 | -3,11 % | $69,93 | $70,00 | $66,93 | 708,50K |
| 2026-08-05 | $69,45 | +1,11 % | $68,19 | $69,78 | $68,19 | 786,00K |
| 2026-08-04 | $68,69 | +0,19 % | $69,00 | $69,95 | $68,60 | 1,06M |
| 2026-08-03 | $68,56 | +2,21 % | $67,16 | $68,69 | $66,49 | 1,05M |
| 2026-07-31 | $67,08 | -1,86 % | $67,54 | $68,59 | $66,50 | 2,76M |
| 2026-07-30 | $68,35 | +4,75 % | $66,73 | $68,80 | $63,95 | 1,49M |
| 2026-07-29 | $65,25 | -4,87 % | $67,51 | $68,14 | $64,93 | 1,25M |
| 2026-07-28 | $68,59 | +1,20 % | $67,85 | $69,06 | $66,05 | 891,90K |
| 2026-07-27 | $67,78 | +1,16 % | $67,90 | $70,32 | $66,94 | 1,20M |
| 2026-07-24 | $67,00 | +2,18 % | $65,92 | $67,58 | $65,44 | 597,50K |
| 2026-07-23 | $65,57 | -0,44 % | $64,73 | $65,71 | $64,06 | 821,40K |
| 2026-07-22 | $65,86 | -2,93 % | $67,69 | $68,47 | $65,81 | 695,10K |
| 2026-07-21 | $67,85 | +1,21 % | $67,38 | $68,69 | $67,38 | 636,50K |
| 2026-07-20 | $67,04 | -0,70 % | $68,19 | $68,19 | $66,09 | 751,80K |
| 2026-07-17 | $67,51 | -2,51 % | $67,28 | $69,78 | $66,92 | 702,00K |
| 2026-07-16 | $69,25 | -1,13 % | $69,30 | $70,28 | $68,38 | 945,60K |
| 2026-07-15 | $70,04 | +4,58 % | $67,61 | $70,57 | $67,54 | 665,10K |
| 2026-07-14 | $66,97 | +5,28 % | $64,87 | $67,20 | $64,87 | 702,40K |
| 2026-07-13 | $63,61 | -0,22 % | $63,96 | $64,60 | $62,51 | 735,10K |
| 2026-07-10 | $63,75 | -2,52 % | $66,25 | $66,33 | $63,01 | 1,05M |
| 2026-07-09 | $65,40 | +1,27 % | $65,51 | $68,10 | $64,90 | 853,80K |
| 2026-07-08 | $64,58 | -7,53 % | $68,10 | $68,10 | $64,24 | 1,17M |
| 2026-07-07 | $69,84 | -2,92 % | $72,04 | $72,65 | $69,68 | 547,10K |
| 2026-07-06 | $71,94 | +4,95 % | $69,08 | $72,39 | $69,08 | 688,50K |
| 2026-07-02 | $68,55 | +3,21 % | $67,46 | $69,30 | $67,46 | 1,05M |
| 2026-07-01 | $66,42 | +1,53 % | $65,84 | $67,32 | $65,70 | 877,60K |
| 2026-06-30 | $65,42 | +3,99 % | $63,25 | $65,74 | $63,25 | 926,20K |
| 2026-06-29 | $62,91 | -2,43 % | $65,34 | $65,34 | $61,33 | 1,20M |
| 2026-06-26 | $64,48 | -1,50 % | $65,56 | $65,57 | $64,29 | 1,67M |
| 2026-06-25 | $65,46 | +0,48 % | $65,58 | $67,17 | $64,61 | 620,30K |
| 2026-06-24 | $65,15 | -3,21 % | $66,97 | $67,39 | $64,74 | 779,90K |
| 2026-06-23 | $67,31 | +0,55 % | $66,26 | $67,65 | $65,94 | 560,80K |
| 2026-06-22 | $66,94 | -0,36 % | $67,78 | $68,19 | $66,36 | 837,20K |
| 2026-06-18 | $67,18 | +1,28 % | $66,90 | $67,70 | $64,97 | 3,15M |
| 2026-06-17 | $66,33 | -4,44 % | $69,27 | $70,44 | $66,09 | 949,80K |
| 2026-06-16 | $69,41 | +0,46 % | $69,84 | $70,89 | $68,52 | 1,01M |
| 2026-06-15 | $69,09 | +2,05 % | $69,24 | $71,18 | $69,09 | 1,39M |
| 2026-06-12 | $67,70 | -1,78 % | $69,65 | $70,96 | $67,60 | 967,60K |
| 2026-06-11 | $68,93 | +3,19 % | $66,89 | $68,99 | $65,70 | 873,10K |
| 2026-06-10 | $66,80 | -5,62 % | $69,70 | $71,23 | $66,74 | 1,04M |
| 2026-06-09 | $70,78 | +3,03 % | $69,62 | $71,72 | $68,94 | 800,50K |
| 2026-06-08 | $68,70 | +1,24 % | $68,49 | $70,46 | $68,49 | 716,00K |
| 2026-06-05 | $67,86 | -1,99 % | $69,01 | $69,64 | $67,16 | 735,00K |
| 2026-06-04 | $69,24 | +3,16 % | $68,51 | $69,51 | $67,92 | 705,60K |
| 2026-06-03 | $67,12 | -3,08 % | $67,61 | $68,64 | $66,49 | 755,60K |
| 2026-06-02 | $69,25 | +0,06 % | $68,51 | $69,87 | $68,29 | 759,60K |
| 2026-06-01 | $69,21 | +2,85 % | $66,45 | $69,21 | $66,39 | 913,40K |
| 2026-05-29 | $67,29 | +0,66 % | $66,81 | $68,21 | $66,24 | 997,30K |
| 2026-05-28 | $66,85 | +1,49 % | $66,71 | $67,64 | $65,18 | 945,30K |
| 2026-05-27 | $65,87 | -0,39 % | $65,29 | $67,98 | $65,29 | 806,30K |
| 2026-05-26 | $66,13 | +0,56 % | $66,62 | $66,83 | $65,30 | 639,40K |
| 2026-05-22 | $65,76 | +0,17 % | $64,50 | $66,40 | $64,50 | 697,20K |