Deutsche Märkte geschlossen

Moelis & Company (MC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
51,64+0,97 (+1,91%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 202150,9052,3149,9651,6451,64612.000
25. Feb. 202153,2353,6450,6050,6750,67405.700
24. Feb. 202152,9953,7952,3053,1253,12745.500
23. Feb. 202150,1153,7549,6852,9952,991.156.700
22. Feb. 202154,5055,7353,8754,5354,53659.000
19. Feb. 202153,9455,3853,9454,7554,75430.800
19. Feb. 20210.55 Dividende
18. Feb. 202155,0055,9754,1254,2653,71571.100
17. Feb. 202154,7555,3553,6155,1354,57346.500
16. Feb. 202154,1455,6454,1454,8154,25619.500
12. Feb. 202153,4355,0652,4554,6554,10443.100
11. Feb. 202154,6156,3752,3253,9953,44780.600
10. Feb. 202153,2354,9053,2354,8054,24419.200
09. Feb. 202152,7853,6352,0152,9852,44285.500
08. Feb. 202151,7052,9851,5052,7452,21412.500
05. Feb. 202152,3953,1351,4351,7151,19377.600
04. Feb. 202152,6053,3151,7452,0351,50229.400
03. Feb. 202151,7752,8651,5352,4851,95300.300
02. Feb. 202151,9452,7751,6851,9651,43393.000
01. Feb. 202149,7951,2949,6351,2550,73348.200
29. Jan. 202151,1051,1348,9949,7149,21341.000
28. Jan. 202149,9351,8249,6451,1950,67480.400
27. Jan. 202150,4250,7848,7649,3748,87688.200
26. Jan. 202153,6953,8951,2851,4550,93404.700
25. Jan. 202154,0454,8153,0353,3152,77450.500
22. Jan. 202153,6354,5653,4254,4853,93270.500
21. Jan. 202155,1755,5953,8854,2553,70283.800
20. Jan. 202155,0456,0053,7155,0554,49458.400
19. Jan. 202155,3755,9654,5155,0354,47503.100
15. Jan. 202153,6855,2853,3555,1954,63420.500
14. Jan. 202153,5555,2953,3354,4953,94400.000
13. Jan. 202152,7053,2752,1353,0552,51268.200
12. Jan. 202152,8053,8652,1852,9152,37558.200
11. Jan. 202151,0552,6451,0552,3351,80416.500
08. Jan. 202151,9752,4750,4251,3150,79412.000
07. Jan. 202151,1352,2950,5551,8151,28544.700
06. Jan. 202147,1150,2846,7449,8349,32843.700
05. Jan. 202146,8647,2246,2246,2445,77443.000
04. Jan. 202147,3247,3245,3845,9345,46324.400
31. Dez. 202046,4546,8346,1146,7646,29227.300
30. Dez. 202046,2046,8446,0646,4545,98241.000
29. Dez. 202047,1347,4445,8946,1345,66613.500
28. Dez. 202047,2947,7346,3447,1546,67494.700
24. Dez. 202047,6547,9447,0547,2146,7388.400
23. Dez. 202046,8647,9946,5947,5047,02760.500
22. Dez. 202045,5546,8045,4046,4846,01447.600
21. Dez. 202044,1345,5344,0045,4444,98506.300
18. Dez. 202043,3944,8443,2344,7644,311.323.700
17. Dez. 202042,9543,5242,6243,2042,76444.100
17. Dez. 20202 Dividende
16. Dez. 202046,0246,0544,7845,4042,96625.000
15. Dez. 202045,3946,0445,0545,8043,34320.400
14. Dez. 202045,0046,1344,6245,0042,58577.400
11. Dez. 202043,3344,6643,2644,5942,19374.200
10. Dez. 202043,1643,6042,8043,5241,18277.800
09. Dez. 202043,2843,8442,5943,4841,14446.300
08. Dez. 202043,4844,3342,9243,1440,82628.900
07. Dez. 202042,0842,9441,8842,8340,53224.700
04. Dez. 202041,8942,4841,8942,2439,97240.100
03. Dez. 202041,1241,9641,0641,7439,50390.100
02. Dez. 202040,3441,0939,9240,8738,67286.600
01. Dez. 202039,6140,3139,2540,2138,05374.000
30. Nov. 202039,7539,8039,1039,2437,13215.300
27. Nov. 202040,0040,0039,6339,6937,5699.100
25. Nov. 202039,4740,2439,3539,9237,77197.000
24. Nov. 202039,6840,7539,6039,7937,65508.000
23. Nov. 202038,4839,1738,3639,1337,03384.300
20. Nov. 202037,8238,3337,5938,2036,15294.800
19. Nov. 202037,8838,1237,5838,0736,02270.400
18. Nov. 202038,6438,9738,1438,1436,09393.600
17. Nov. 202038,0738,8137,8538,6036,53310.100
16. Nov. 202038,3938,6837,6938,2236,17238.500
13. Nov. 202037,6838,3037,3637,6235,60333.700
12. Nov. 202037,3337,7036,5337,1935,19344.300
11. Nov. 202038,3038,3836,8937,5135,49357.900
10. Nov. 202037,3938,5337,2038,3336,27480.000
09. Nov. 202038,3139,1737,0037,0235,03547.000
06. Nov. 202038,1138,1136,5736,6234,65251.900
05. Nov. 202037,9238,2937,6937,7835,75565.400
05. Nov. 20200.383 Dividende
04. Nov. 202037,4039,0436,8138,0135,60586.000
03. Nov. 202038,2338,4437,2337,4435,07308.800
02. Nov. 202037,5738,0937,1037,6235,24381.300
30. Okt. 202037,3337,7136,6437,2034,85454.900
29. Okt. 202036,5437,6935,8637,4835,11421.000
28. Okt. 202037,7038,2736,5536,5634,25911.400
27. Okt. 202040,1142,1239,2139,2836,791.558.900
26. Okt. 202038,6738,7037,8538,2235,80334.700
23. Okt. 202038,6239,1838,4139,0336,56402.000
22. Okt. 202038,3038,9237,9538,5436,10398.000
21. Okt. 202038,0438,5137,7538,2435,82434.300
20. Okt. 202038,0338,9537,9238,0135,60510.200
19. Okt. 202038,3738,3737,5837,6635,28427.500
16. Okt. 202038,1238,3837,9338,1835,76351.500
15. Okt. 202037,8338,4337,7238,0935,68415.200
14. Okt. 202038,4939,5238,0138,1135,70465.400
13. Okt. 202038,6638,7738,0538,4336,00540.500
12. Okt. 202038,8239,1938,1738,7936,34495.400
09. Okt. 202037,4838,9137,4438,3635,93551.600
08. Okt. 202037,7138,1637,5138,1035,69573.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...