Comparing Back to the side-by-side chart ↗
Moelis Co (MC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.77 | 56.00 | 54.13 | 54.55 | -1.39% | 1,265,518 |
| 2026-10-15 | 54.46 | 55.41 | 53.80 | 55.32 | +1.93% | 1,260,971 |
| 2026-10-14 | 55.22 | 56.22 | 53.35 | 54.27 | -3.76% | 1,018,912 |
| 2026-10-13 | 58.28 | 58.28 | 56.11 | 56.39 | -2.08% | 1,458,881 |
| 2026-10-12 | 57.11 | 57.88 | 56.09 | 57.59 | +0.89% | 936,846 |
| 2026-10-09 | 56.37 | 57.45 | 55.84 | 57.08 | +1.44% | 890,424 |
| 2026-10-08 | 55.70 | 56.53 | 54.59 | 56.27 | +0.21% | 1,140,601 |
| 2026-10-07 | 56.06 | 56.25 | 54.10 | 56.15 | +0.18% | 1,443,898 |
| 2026-10-06 | 56.06 | 56.55 | 55.40 | 56.05 | +0.00% | 1,175,604 |
| 2026-10-05 | 56.19 | 56.83 | 55.13 | 56.05 | -0.48% | 932,435 |
| 2026-10-02 | 57.35 | 58.14 | 56.09 | 56.32 | -1.11% | 1,031,719 |
| 2026-10-01 | 56.50 | 57.51 | 55.42 | 56.95 | -0.99% | 1,330,398 |
| 2026-09-30 | 58.21 | 58.91 | 57.27 | 57.52 | -0.83% | 721,559 |
| 2026-09-29 | 58.38 | 58.59 | 57.04 | 58.00 | -0.17% | 1,034,903 |
| 2026-09-28 | 58.31 | 58.65 | 56.69 | 58.10 | -1.09% | 729,286 |
| 2026-09-25 | 57.82 | 58.94 | 57.78 | 58.74 | +1.94% | 520,096 |
| 2026-09-24 | 57.80 | 58.80 | 56.43 | 57.62 | -0.96% | 657,339 |
| 2026-09-23 | 58.00 | 59.27 | 57.73 | 58.18 | -1.19% | 559,783 |
| 2026-09-22 | 61.10 | 61.10 | 58.25 | 58.88 | -2.77% | 1,088,080 |
| 2026-09-21 | 60.74 | 60.98 | 59.11 | 60.56 | +1.39% | 677,345 |
| 2026-09-18 | 59.82 | 59.82 | 58.22 | 59.73 | +0.34% | 1,809,435 |
| 2026-09-17 | 60.37 | 60.37 | 59.10 | 59.53 | +0.92% | 763,183 |
| 2026-09-16 | 60.90 | 61.30 | 57.70 | 58.99 | -3.18% | 928,624 |
| 2026-09-15 | 62.07 | 62.20 | 60.46 | 60.93 | -2.84% | 879,992 |
| 2026-09-14 | 63.31 | 64.24 | 62.10 | 62.71 | -2.06% | 588,164 |
| 2026-09-11 | 65.38 | 65.59 | 63.50 | 64.03 | -0.34% | 1,134,287 |
| 2026-09-10 | 64.94 | 66.00 | 64.17 | 64.25 | -1.74% | 1,336,115 |
| 2026-09-09 | 69.35 | 69.35 | 65.33 | 65.39 | -4.91% | 1,199,332 |
| 2026-09-08 | 68.55 | 69.94 | 67.97 | 68.77 | -0.36% | 489,742 |
| 2026-09-04 | 68.70 | 69.27 | 67.81 | 69.02 | -0.17% | 398,433 |
| 2026-09-03 | 67.32 | 70.19 | 67.32 | 69.14 | +2.40% | 462,958 |
| 2026-09-02 | 66.67 | 68.94 | 66.61 | 67.52 | +1.14% | 586,572 |
| 2026-09-01 | 68.15 | 69.46 | 65.62 | 66.76 | -1.92% | 738,539 |
| 2026-08-31 | 67.78 | 68.26 | 67.34 | 68.07 | -0.48% | 465,821 |
| 2026-08-28 | 68.67 | 69.39 | 68.16 | 68.40 | -0.34% | 475,928 |
| 2026-08-27 | 68.14 | 69.13 | 67.02 | 68.63 | +2.11% | 760,309 |
| 2026-08-26 | 67.91 | 68.30 | 66.67 | 67.21 | -1.18% | 586,692 |
| 2026-08-25 | 69.41 | 69.41 | 66.56 | 68.01 | -0.72% | 882,693 |
| 2026-08-24 | 68.47 | 69.22 | 67.73 | 68.50 | +0.31% | 557,899 |
| 2026-08-21 | 67.54 | 68.95 | 66.83 | 68.29 | +2.12% | 730,065 |
| 2026-08-20 | 69.35 | 69.35 | 66.06 | 66.87 | -2.46% | 702,682 |
| 2026-08-19 | 67.10 | 69.86 | 66.48 | 68.56 | +2.99% | 877,011 |
| 2026-08-18 | 66.59 | 67.48 | 65.02 | 66.57 | -0.24% | 522,757 |
| 2026-08-17 | 68.05 | 68.75 | 66.65 | 66.73 | -2.46% | 626,188 |
| 2026-08-14 | 70.24 | 70.24 | 67.89 | 68.41 | -2.80% | 673,812 |
| 2026-08-13 | 66.34 | 70.51 | 65.93 | 70.38 | +6.20% | 939,504 |
| 2026-08-12 | 67.01 | 67.22 | 65.63 | 66.27 | -0.50% | 1,035,190 |
| 2026-08-11 | 64.42 | 66.80 | 64.10 | 66.60 | +4.57% | 745,923 |
| 2026-08-10 | 65.66 | 65.92 | 62.95 | 63.69 | -4.41% | 800,559 |
| 2026-08-07 | 67.24 | 68.17 | 66.36 | 66.63 | -0.98% | 759,955 |
| 2026-08-06 | 69.93 | 70.00 | 66.93 | 67.29 | -3.11% | 708,533 |
| 2026-08-05 | 68.19 | 69.78 | 68.19 | 69.45 | +1.11% | 785,998 |
| 2026-08-04 | 69.00 | 69.95 | 68.60 | 68.69 | +0.19% | 1,062,707 |
| 2026-08-03 | 67.16 | 68.69 | 66.49 | 68.56 | +2.21% | 1,053,171 |
| 2026-07-31 | 67.54 | 68.59 | 66.50 | 67.08 | -1.86% | 2,763,117 |
| 2026-07-30 | 66.73 | 68.80 | 63.95 | 68.35 | +4.75% | 1,491,697 |
| 2026-07-29 | 67.51 | 68.14 | 64.92 | 65.25 | -4.87% | 1,245,349 |
| 2026-07-28 | 67.85 | 69.06 | 66.05 | 68.59 | +1.20% | 891,914 |
| 2026-07-27 | 67.90 | 70.32 | 66.94 | 67.78 | +1.16% | 1,201,075 |
| 2026-07-24 | 65.92 | 67.58 | 65.44 | 67.00 | +2.18% | 597,513 |
| 2026-07-23 | 64.73 | 65.71 | 64.06 | 65.57 | -0.44% | 821,433 |
| 2026-07-22 | 67.69 | 68.47 | 65.81 | 65.86 | -2.93% | 695,116 |
| 2026-07-21 | 67.38 | 68.69 | 67.38 | 67.85 | +1.21% | 636,479 |
| 2026-07-20 | 68.19 | 68.19 | 66.09 | 67.04 | -0.70% | 751,775 |
| 2026-07-17 | 67.28 | 69.78 | 66.92 | 67.51 | -2.51% | 702,048 |
| 2026-07-16 | 69.30 | 70.28 | 68.38 | 69.25 | -1.13% | 945,585 |
| 2026-07-15 | 67.61 | 70.57 | 67.54 | 70.04 | +4.58% | 665,117 |
| 2026-07-14 | 64.87 | 67.20 | 64.87 | 66.97 | +5.28% | 702,408 |
| 2026-07-13 | 63.96 | 64.60 | 62.51 | 63.61 | -0.22% | 735,515 |
| 2026-07-10 | 66.25 | 66.33 | 63.01 | 63.75 | -2.52% | 1,045,639 |
| 2026-07-09 | 65.51 | 68.09 | 64.90 | 65.40 | +1.27% | 853,887 |
| 2026-07-08 | 68.10 | 68.10 | 64.24 | 64.58 | -7.53% | 1,171,455 |
| 2026-07-07 | 72.04 | 72.65 | 69.68 | 69.84 | -2.92% | 547,082 |
| 2026-07-06 | 69.08 | 72.39 | 69.08 | 71.94 | +4.95% | 688,530 |
| 2026-07-02 | 67.46 | 69.30 | 67.46 | 68.55 | +3.21% | 1,045,756 |
| 2026-07-01 | 65.84 | 67.32 | 65.70 | 66.42 | +1.53% | 877,551 |
| 2026-06-30 | 63.25 | 65.74 | 63.25 | 65.42 | +3.99% | 926,192 |
| 2026-06-29 | 65.34 | 65.34 | 61.33 | 62.91 | -2.43% | 1,197,907 |
| 2026-06-26 | 65.56 | 65.57 | 64.29 | 64.48 | -1.50% | 1,668,530 |
| 2026-06-25 | 65.58 | 67.17 | 64.61 | 65.46 | +0.48% | 620,290 |
| 2026-06-24 | 66.97 | 67.39 | 64.73 | 65.15 | -3.21% | 779,906 |
| 2026-06-23 | 66.26 | 67.65 | 65.94 | 67.31 | +0.55% | 560,777 |
| 2026-06-22 | 67.78 | 68.19 | 66.36 | 66.94 | -0.36% | 837,373 |
| 2026-06-18 | 66.90 | 67.70 | 64.97 | 67.18 | +1.28% | 3,148,948 |
| 2026-06-17 | 69.27 | 70.44 | 66.09 | 66.33 | -4.44% | 949,823 |
| 2026-06-16 | 69.84 | 70.89 | 68.52 | 69.41 | +0.46% | 1,007,331 |
| 2026-06-15 | 69.24 | 71.18 | 69.09 | 69.09 | +2.05% | 1,389,528 |
| 2026-06-12 | 69.65 | 70.96 | 67.60 | 67.70 | -1.78% | 967,562 |
| 2026-06-11 | 66.89 | 68.99 | 65.70 | 68.93 | +3.19% | 873,132 |
| 2026-06-10 | 69.70 | 71.23 | 66.74 | 66.80 | -5.62% | 1,039,397 |
| 2026-06-09 | 69.62 | 71.72 | 68.94 | 70.78 | +3.03% | 800,478 |
| 2026-06-08 | 68.49 | 70.47 | 68.49 | 68.70 | +1.24% | 716,023 |
| 2026-06-05 | 69.01 | 69.64 | 67.16 | 67.86 | -1.99% | 735,018 |
| 2026-06-04 | 68.51 | 69.51 | 67.92 | 69.24 | +3.16% | 705,563 |
| 2026-06-03 | 67.61 | 68.64 | 66.48 | 67.12 | -3.08% | 755,583 |
| 2026-06-02 | 68.51 | 69.87 | 68.29 | 69.25 | +0.06% | 759,652 |
| 2026-06-01 | 66.45 | 69.21 | 66.39 | 69.21 | +2.85% | 913,360 |
| 2026-05-29 | 66.81 | 68.22 | 66.24 | 67.29 | +0.66% | 997,405 |
| 2026-05-28 | 66.71 | 67.64 | 65.17 | 66.85 | +1.49% | 945,287 |
| 2026-05-27 | 65.29 | 67.98 | 65.29 | 65.87 | -0.39% | 806,283 |
| 2026-05-26 | 66.62 | 66.83 | 65.30 | 66.13 | +0.56% | 639,371 |
| 2026-05-22 | 64.50 | 66.40 | 64.50 | 65.76 | +0.17% | 697,213 |
| 2026-05-21 | 63.32 | 65.70 | 63.01 | 65.65 | +2.21% | 761,415 |
| 2026-05-20 | 62.63 | 64.28 | 61.93 | 64.23 | +3.18% | 806,356 |
| 2026-05-19 | 64.27 | 64.54 | 62.13 | 62.25 | -2.52% | 737,082 |
| 2026-05-18 | 64.40 | 64.62 | 63.07 | 63.86 | +0.20% | 543,249 |
| 2026-05-15 | 64.32 | 64.64 | 62.67 | 63.73 | -1.59% | 733,399 |
| 2026-05-14 | 64.88 | 66.45 | 64.67 | 64.76 | +1.08% | 953,414 |
| 2026-05-13 | 63.44 | 64.87 | 62.97 | 64.07 | +0.16% | 868,218 |
| 2026-05-12 | 64.00 | 64.72 | 63.23 | 63.97 | +0.19% | 903,059 |
| 2026-05-11 | 64.04 | 64.58 | 63.24 | 63.85 | -1.89% | 813,017 |
| 2026-05-08 | 64.20 | 65.57 | 63.44 | 65.08 | +1.83% | 602,287 |
| 2026-05-07 | 62.86 | 65.64 | 62.86 | 63.91 | +0.17% | 1,350,543 |
| 2026-05-06 | 64.67 | 65.52 | 63.17 | 63.80 | +0.49% | 1,165,327 |
| 2026-05-05 | 62.47 | 64.30 | 62.20 | 63.49 | +1.88% | 904,332 |
| 2026-05-04 | 64.46 | 65.58 | 61.85 | 62.32 | -3.77% | 939,767 |
| 2026-05-01 | 64.86 | 65.99 | 63.92 | 64.76 | -0.55% | 1,206,970 |
| 2026-04-30 | 64.63 | 65.68 | 63.24 | 65.12 | -2.88% | 1,919,941 |
| 2026-04-29 | 69.57 | 69.67 | 66.22 | 67.05 | -3.79% | 1,235,957 |
| 2026-04-28 | 70.34 | 70.98 | 69.21 | 69.69 | -0.84% | 1,504,246 |
| 2026-04-27 | 68.08 | 70.42 | 67.75 | 70.28 | +3.23% | 1,098,125 |
| 2026-04-24 | 66.87 | 69.20 | 66.55 | 68.08 | +1.25% | 1,170,450 |
| 2026-04-23 | 66.85 | 67.36 | 65.27 | 67.24 | +0.10% | 962,703 |
| 2026-04-22 | 69.45 | 69.47 | 67.04 | 67.17 | -2.28% | 1,124,044 |
| 2026-04-21 | 68.69 | 70.53 | 68.27 | 68.74 | +0.07% | 1,245,399 |
| 2026-04-20 | 67.46 | 68.75 | 67.18 | 68.69 | +1.63% | 826,940 |
| 2026-04-17 | 68.52 | 70.03 | 67.15 | 67.59 | +0.82% | 1,359,597 |
| 2026-04-16 | 66.51 | 67.59 | 66.00 | 67.04 | +0.77% | 1,176,200 |
| 2026-04-15 | 67.31 | 67.34 | 65.83 | 66.53 | +0.24% | 1,010,226 |
| 2026-04-14 | 65.80 | 66.74 | 65.09 | 66.37 | +2.74% | 1,264,248 |
| 2026-04-13 | 61.50 | 64.66 | 60.17 | 64.60 | +2.47% | 1,232,944 |
| 2026-04-10 | 62.72 | 63.23 | 61.73 | 63.04 | +0.43% | 711,059 |
| 2026-04-09 | 62.39 | 63.44 | 60.90 | 62.77 | +2.08% | 1,462,582 |
| 2026-04-08 | 60.25 | 61.55 | 59.56 | 61.49 | +6.94% | 2,021,367 |
| 2026-04-07 | 56.13 | 58.04 | 55.00 | 57.50 | +1.90% | 1,066,036 |
| 2026-04-06 | 56.10 | 56.86 | 55.59 | 56.43 | +0.28% | 1,013,262 |
| 2026-04-02 | 55.36 | 57.22 | 54.54 | 56.27 | -0.72% | 968,684 |
| 2026-04-01 | 57.18 | 57.63 | 56.23 | 56.68 | -0.56% | 1,177,215 |
| 2026-03-31 | 56.25 | 57.97 | 55.14 | 57.00 | +3.83% | 1,423,152 |
| 2026-03-30 | 54.74 | 55.91 | 54.32 | 54.90 | +1.14% | 866,620 |
| 2026-03-27 | 54.68 | 55.62 | 53.93 | 54.28 | -2.09% | 830,848 |
| 2026-03-26 | 54.66 | 55.95 | 54.66 | 55.44 | +0.25% | 584,510 |
| 2026-03-25 | 54.91 | 55.75 | 53.24 | 55.30 | +2.22% | 1,352,710 |
| 2026-03-24 | 53.64 | 55.39 | 53.46 | 54.10 | -0.66% | 1,419,228 |
| 2026-03-23 | 56.07 | 56.79 | 54.40 | 54.46 | +0.89% | 1,370,279 |
| 2026-03-20 | 54.13 | 54.96 | 53.31 | 53.98 | +0.04% | 4,467,852 |
| 2026-03-19 | 52.80 | 54.31 | 52.50 | 53.96 | +1.56% | 1,485,457 |
| 2026-03-18 | 52.46 | 54.09 | 52.36 | 53.13 | -0.19% | 1,916,983 |
| 2026-03-17 | 52.97 | 54.61 | 52.75 | 53.23 | +2.64% | 3,358,222 |
| 2026-03-16 | 52.62 | 53.05 | 51.76 | 51.86 | +0.21% | 1,412,402 |
| 2026-03-13 | 52.08 | 52.81 | 51.06 | 51.75 | +0.72% | 1,212,043 |
| 2026-03-12 | 53.28 | 54.01 | 51.24 | 51.38 | -6.58% | 1,336,043 |
| 2026-03-11 | 54.80 | 55.25 | 53.44 | 55.00 | +0.15% | 824,600 |
| 2026-03-10 | 55.15 | 55.74 | 53.81 | 54.92 | +0.73% | 1,200,552 |
| 2026-03-09 | 54.98 | 55.24 | 52.00 | 54.52 | -2.90% | 2,028,054 |
| 2026-03-06 | 56.81 | 56.81 | 54.94 | 56.15 | -3.56% | 1,481,570 |
| 2026-03-05 | 59.28 | 59.96 | 57.44 | 58.22 | -2.30% | 1,449,298 |
| 2026-03-04 | 59.45 | 60.15 | 58.75 | 59.59 | +1.64% | 1,319,815 |
| 2026-03-03 | 57.58 | 59.32 | 56.49 | 58.63 | -1.71% | 1,853,027 |
| 2026-03-02 | 57.54 | 60.21 | 57.08 | 59.65 | +0.49% | 1,167,956 |
| 2026-02-27 | 62.68 | 63.01 | 59.05 | 59.36 | -7.19% | 2,236,166 |
| 2026-02-26 | 63.48 | 64.59 | 62.64 | 63.96 | +1.98% | 1,243,787 |
| 2026-02-25 | 63.39 | 63.39 | 61.66 | 62.72 | +0.50% | 1,523,099 |
| 2026-02-24 | 61.27 | 63.37 | 60.24 | 62.41 | +2.72% | 1,139,195 |
| 2026-02-23 | 62.03 | 62.23 | 60.10 | 60.76 | -3.83% | 1,465,382 |
| 2026-02-20 | 62.34 | 63.60 | 61.20 | 63.18 | +0.72% | 934,445 |
| 2026-02-19 | 62.80 | 63.26 | 61.53 | 62.73 | -1.82% | 1,301,807 |
| 2026-02-18 | 63.24 | 65.06 | 63.15 | 63.89 | +1.40% | 1,001,881 |
| 2026-02-17 | 65.51 | 65.91 | 62.84 | 63.01 | -4.44% | 1,558,736 |
| 2026-02-13 | 65.21 | 66.68 | 64.63 | 65.94 | +1.73% | 1,375,333 |
| 2026-02-12 | 69.53 | 70.16 | 62.69 | 64.82 | -6.15% | 2,198,393 |
| 2026-02-11 | 72.19 | 73.09 | 69.04 | 69.07 | -5.18% | 1,368,559 |
| 2026-02-10 | 73.18 | 74.33 | 71.94 | 72.84 | -0.52% | 654,762 |
| 2026-02-09 | 72.87 | 73.82 | 72.19 | 73.22 | -0.04% | 796,803 |
| 2026-02-06 | 73.27 | 74.66 | 71.88 | 73.25 | +2.19% | 1,425,411 |
| 2026-02-05 | 75.54 | 76.87 | 68.94 | 71.68 | +1.11% | 2,180,756 |
| 2026-02-04 | 69.42 | 71.57 | 68.99 | 70.89 | +2.18% | 1,352,571 |
| 2026-02-03 | 70.93 | 72.35 | 67.81 | 69.38 | -3.17% | 1,505,596 |
| 2026-02-02 | 71.39 | 72.42 | 70.96 | 71.65 | -0.03% | 920,936 |
| 2026-01-30 | 72.31 | 72.93 | 71.00 | 71.67 | -0.08% | 981,283 |
| 2026-01-29 | 73.38 | 73.92 | 71.07 | 71.73 | -1.60% | 1,112,955 |
| 2026-01-28 | 73.71 | 74.09 | 71.76 | 72.90 | -0.67% | 665,091 |
| 2026-01-27 | 74.05 | 74.18 | 72.11 | 73.39 | -0.97% | 539,521 |
| 2026-01-26 | 73.55 | 74.52 | 72.85 | 74.11 | +0.64% | 571,746 |
| 2026-01-23 | 75.73 | 76.14 | 72.79 | 73.64 | -4.25% | 563,273 |
| 2026-01-22 | 77.66 | 78.19 | 76.36 | 76.91 | +0.26% | 481,214 |
| 2026-01-21 | 75.72 | 78.18 | 75.07 | 76.71 | +2.54% | 833,579 |
| 2026-01-20 | 75.64 | 78.00 | 74.57 | 74.81 | -3.50% | 632,890 |
| 2026-01-16 | 77.78 | 78.22 | 77.10 | 77.52 | -0.30% | 955,068 |
| 2026-01-15 | 74.33 | 77.76 | 74.11 | 77.75 | +5.52% | 675,383 |
| 2026-01-14 | 73.35 | 74.10 | 71.53 | 73.68 | +0.10% | 695,707 |
| 2026-01-13 | 75.35 | 75.35 | 73.25 | 73.61 | -1.88% | 530,837 |
| 2026-01-12 | 73.86 | 75.15 | 73.44 | 75.02 | +0.59% | 733,880 |
| 2026-01-09 | 74.32 | 75.63 | 72.77 | 74.58 | +0.36% | 730,840 |
| 2026-01-08 | 74.15 | 75.00 | 73.09 | 74.31 | -0.38% | 1,057,403 |
| 2026-01-07 | 76.66 | 76.90 | 74.51 | 74.59 | -2.61% | 1,077,707 |
| 2026-01-06 | 74.63 | 76.87 | 74.05 | 76.59 | +2.74% | 775,512 |
| 2026-01-05 | 71.22 | 76.22 | 71.22 | 74.55 | +4.68% | 800,536 |
| 2026-01-02 | 69.00 | 71.30 | 68.57 | 71.22 | +3.61% | 840,494 |
| 2025-12-31 | 70.49 | 70.50 | 68.69 | 68.74 | -2.44% | 664,156 |
| 2025-12-30 | 71.37 | 71.52 | 70.18 | 70.46 | -1.52% | 499,962 |
| 2025-12-29 | 71.69 | 71.69 | 70.72 | 71.55 | -0.04% | 462,564 |
| 2025-12-26 | 71.26 | 71.78 | 70.90 | 71.58 | +0.65% | 459,922 |
| 2025-12-24 | 70.46 | 71.18 | 69.51 | 71.12 | +1.04% | 281,877 |
| 2025-12-23 | 71.10 | 71.58 | 70.28 | 70.39 | -0.97% | 700,016 |
| 2025-12-22 | 70.27 | 71.38 | 70.22 | 71.08 | +1.50% | 591,297 |
| 2025-12-19 | 69.89 | 70.74 | 69.65 | 70.03 | -0.03% | 1,048,510 |
| 2025-12-18 | 70.18 | 71.57 | 69.66 | 70.05 | +0.97% | 900,474 |
| 2025-12-17 | 69.46 | 70.85 | 69.14 | 69.38 | +0.01% | 992,953 |
| 2025-12-16 | 68.84 | 69.83 | 68.37 | 69.37 | -0.06% | 735,092 |
| 2025-12-15 | 70.55 | 70.83 | 69.34 | 69.41 | -0.49% | 986,823 |
| 2025-12-12 | 71.58 | 71.83 | 68.96 | 69.75 | -1.73% | 964,974 |
| 2025-12-11 | 70.86 | 72.26 | 70.44 | 70.98 | +0.61% | 965,800 |
| 2025-12-10 | 70.35 | 71.51 | 68.40 | 70.55 | +1.38% | 1,117,966 |
| 2025-12-09 | 67.57 | 71.22 | 67.57 | 69.59 | +2.87% | 786,957 |
| 2025-12-08 | 68.71 | 69.33 | 67.19 | 67.65 | -1.50% | 888,454 |
| 2025-12-05 | 66.47 | 69.46 | 66.47 | 68.68 | +3.36% | 1,131,156 |
| 2025-12-04 | 65.46 | 67.08 | 65.15 | 66.45 | +1.85% | 1,002,541 |
| 2025-12-03 | 63.94 | 66.52 | 63.47 | 65.24 | +2.74% | 1,059,718 |
| 2025-12-02 | 64.37 | 64.50 | 62.77 | 63.50 | -0.52% | 924,970 |
| 2025-12-01 | 63.33 | 64.50 | 62.93 | 63.83 | -0.53% | 660,589 |
| 2025-11-28 | 64.52 | 65.00 | 64.05 | 64.17 | -0.12% | 253,637 |
| 2025-11-26 | 64.02 | 65.16 | 64.02 | 64.25 | +0.23% | 780,394 |
| 2025-11-25 | 63.60 | 64.48 | 62.90 | 64.10 | +2.48% | 609,755 |
| 2025-11-24 | 62.75 | 63.41 | 62.12 | 62.55 | -0.27% | 874,329 |
| 2025-11-21 | 61.43 | 63.20 | 60.99 | 62.72 | +3.11% | 890,781 |
| 2025-11-20 | 62.23 | 63.38 | 60.43 | 60.83 | -0.82% | 928,970 |
| 2025-11-19 | 61.49 | 62.07 | 60.99 | 61.33 | +0.57% | 721,336 |
| 2025-11-18 | 59.83 | 61.64 | 59.77 | 60.98 | +0.59% | 698,994 |
| 2025-11-17 | 63.25 | 63.27 | 60.00 | 60.62 | -4.31% | 1,075,741 |
| 2025-11-14 | 62.33 | 63.72 | 61.36 | 63.35 | +0.52% | 717,902 |
| 2025-11-13 | 64.58 | 65.21 | 62.51 | 63.02 | -3.43% | 857,634 |
| 2025-11-12 | 64.44 | 65.96 | 64.44 | 65.26 | +2.06% | 785,858 |
| 2025-11-11 | 63.54 | 64.32 | 63.12 | 63.94 | +0.87% | 600,932 |
| 2025-11-10 | 63.85 | 64.70 | 62.79 | 63.39 | -0.81% | 750,579 |
| 2025-11-07 | 62.35 | 64.02 | 61.51 | 63.91 | +1.56% | 843,095 |
| 2025-11-06 | 63.44 | 63.99 | 62.27 | 62.93 | -1.10% | 613,703 |
| 2025-11-05 | 62.37 | 64.05 | 62.02 | 63.63 | +2.40% | 1,290,354 |
| 2025-11-04 | 62.88 | 63.70 | 62.00 | 62.14 | -1.99% | 1,150,768 |
| 2025-11-03 | 63.46 | 64.06 | 62.02 | 63.40 | +0.11% | 1,395,297 |
| 2025-10-31 | 64.07 | 65.13 | 62.88 | 63.33 | -1.46% | 1,413,256 |
| 2025-10-30 | 64.85 | 65.83 | 61.44 | 64.27 | -3.85% | 1,855,918 |
| 2025-10-29 | 70.20 | 71.09 | 66.14 | 66.84 | -6.29% | 1,808,217 |
| 2025-10-28 | 72.12 | 72.79 | 71.30 | 71.33 | -1.05% | 771,535 |
| 2025-10-27 | 71.90 | 73.06 | 71.69 | 72.09 | +1.65% | 748,808 |
| 2025-10-24 | 69.75 | 71.36 | 69.60 | 70.92 | +2.81% | 705,674 |
| 2025-10-23 | 68.82 | 69.34 | 68.00 | 68.98 | +0.47% | 701,282 |
| 2025-10-22 | 69.15 | 69.33 | 67.66 | 68.66 | -0.52% | 1,081,379 |
| 2025-10-21 | 68.65 | 69.48 | 68.09 | 69.02 | +0.54% | 719,504 |
| 2025-10-20 | 68.41 | 69.49 | 68.27 | 68.65 | +1.40% | 452,261 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+7.69%). Schwächster Monat: Feb (-13.05%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Moelis Co (MC)?
54.55 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MC?
78.22 im Hoch und 51.06 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Moelis Co?
Historisch war der stärkste Kalendermonat von MC der Dez (Durchschnitt +7.69%), der schwächste der Feb (Durchschnitt -13.05%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.