39,500€
8,20%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,51 | 40,76 | 36,17 | 39,49 | 8,18% | 2.276,00 |
| 21.11.2024 | 34,95 | 37,00 | 34,24 | 36,51 | 4,47% | 908,00 |
| 20.11.2024 | 35,20 | 36,35 | 34,56 | 34,95 | -0,72% | 1.607,00 |
| 19.11.2024 | 37,27 | 37,55 | 34,93 | 35,20 | -5,53% | 2.414,00 |
| 18.11.2024 | 35,15 | 37,52 | 34,69 | 37,26 | 6,19% | 2.075,00 |
| 15.11.2024 | 37,35 | 37,41 | 33,96 | 35,09 | -6,05% | 11.169,00 |
| 14.11.2024 | 39,91 | 40,40 | 36,83 | 37,35 | -6,42% | 4.688,00 |
| 13.11.2024 | 40,99 | 41,15 | 39,51 | 39,91 | -2,65% | 5.256,00 |
| 12.11.2024 | 40,09 | 41,56 | 39,22 | 41,00 | 2,29% | 15.515,00 |
| 11.11.2024 | 43,71 | 44,34 | 39,67 | 40,08 | -8,33% | 7.515,00 |
| 08.11.2024 | 46,25 | 47,29 | 43,50 | 43,72 | -5,51% | 1.669,00 |
| 07.11.2024 | 48,46 | 54,38 | 46,26 | 46,27 | -4,43% | 3.777,00 |
| 06.11.2024 | 48,86 | 51,33 | 46,46 | 48,42 | -0,07% | 1.535,00 |
| 05.11.2024 | 49,37 | 49,71 | 47,74 | 48,45 | -1,86% | 623,00 |
| 04.11.2024 | 50,20 | 51,00 | 49,02 | 49,37 | -1,73% | 544,00 |
| 01.11.2024 | 49,85 | 51,08 | 49,63 | 50,24 | 0,78% | 177,00 |
| 31.10.2024 | 50,25 | 50,58 | 48,81 | 49,85 | -0,81% | 535,00 |
| 30.10.2024 | 51,08 | 51,31 | 49,25 | 50,26 | -1,62% | 495,00 |
| 29.10.2024 | 50,76 | 53,45 | 50,67 | 51,09 | 0,64% | 344,00 |
| 28.10.2024 | 49,11 | 51,54 | 49,11 | 50,76 | 3,35% | 1.182,00 |
| 25.10.2024 | 48,82 | 50,42 | 48,80 | 49,11 | 0,60% | 342,00 |
| 24.10.2024 | 49,63 | 49,96 | 48,28 | 48,82 | -1,64% | 172,00 |
| 23.10.2024 | 49,43 | 50,79 | 48,98 | 49,63 | 0,40% | 1.031,00 |
| 22.10.2024 | 49,66 | 50,63 | 48,89 | 49,43 | -0,45% | 250,00 |
| 21.10.2024 | 49,99 | 50,47 | 49,05 | 49,66 | -0,25% | 3.751,00 |
| 18.10.2024 | 50,72 | 51,19 | 49,36 | 49,78 | -1,85% | 1.187,00 |
| 17.10.2024 | 52,90 | 53,27 | 50,64 | 50,72 | -4,13% | 430,00 |
| 16.10.2024 | 52,69 | 53,71 | 52,59 | 52,91 | 0,43% | 219,00 |
| 15.10.2024 | 52,96 | 53,71 | 52,41 | 52,68 | -0,52% | 1.198,00 |
| 14.10.2024 | 53,72 | 54,03 | 52,34 | 52,96 | -1,06% | 715,00 |
| 11.10.2024 | 51,96 | 54,58 | 50,99 | 53,52 | 2,83% | 795,00 |
| 10.10.2024 | 53,81 | 54,28 | 51,83 | 52,05 | -3,43% | 565,00 |
| 09.10.2024 | 53,18 | 54,42 | 52,87 | 53,90 | 1,38% | 197,00 |
| 08.10.2024 | 53,57 | 53,94 | 52,69 | 53,16 | -0,77% | 2.110,00 |
| 07.10.2024 | 54,94 | 55,37 | 53,18 | 53,57 | -2,40% | 4.487,00 |
| 04.10.2024 | 55,38 | 56,59 | 54,41 | 54,89 | -1,07% | 1.939,00 |
| 03.10.2024 | 57,41 | 57,59 | 55,34 | 55,48 | -3,25% | 1.040,00 |
| 02.10.2024 | 57,76 | 58,03 | 56,64 | 57,35 | -0,98% | 465,00 |
| 01.10.2024 | 60,02 | 61,14 | 57,43 | 57,92 | -3,57% | 1.192,00 |
| 30.09.2024 | 58,86 | 60,95 | 58,55 | 60,06 | 2,09% | 745,00 |
| 27.09.2024 | 57,20 | 59,90 | 57,17 | 58,83 | 2,93% | 592,00 |
| 26.09.2024 | 57,38 | 58,44 | 56,68 | 57,16 | -0,43% | 401,00 |
| 25.09.2024 | 57,19 | 58,24 | 56,83 | 57,40 | -0,22% | 204,00 |
| 24.09.2024 | 57,78 | 58,46 | 57,16 | 57,53 | -0,44% | 524,00 |
| 23.09.2024 | 58,79 | 59,70 | 57,69 | 57,78 | -1,86% | 514,00 |
| 20.09.2024 | 61,06 | 61,69 | 57,93 | 58,88 | -3,69% | 2.775,00 |
| 19.09.2024 | 63,01 | 64,62 | 60,81 | 61,13 | -3,25% | 752,00 |
| 18.09.2024 | 64,78 | 65,87 | 62,84 | 63,19 | -2,99% | 1.434,00 |
| 17.09.2024 | 62,13 | 67,77 | 61,95 | 65,13 | 5,02% | 1.066,00 |
| 16.09.2024 | 61,71 | 63,46 | 60,95 | 62,02 | 0,94% | 1.328,00 |
| 13.09.2024 | 62,79 | 62,88 | 58,59 | 61,44 | -2,29% | 7.107,00 |
| 12.09.2024 | 72,16 | 72,50 | 58,13 | 62,88 | -12,85% | 6.593,00 |
| 11.09.2024 | 72,15 | 72,46 | 70,38 | 72,15 | 0,00% | 660,00 |
| 10.09.2024 | 69,38 | 72,51 | 68,84 | 72,15 | 3,99% | 1.130,00 |
| 09.09.2024 | 65,45 | 71,36 | 65,40 | 69,38 | 5,50% | 1.910,00 |
| 06.09.2024 | 65,93 | 66,44 | 64,68 | 65,76 | -0,26% | 595,00 |
| 05.09.2024 | 65,43 | 66,31 | 64,53 | 65,93 | 0,76% | 110,00 |
| 04.09.2024 | 66,29 | 67,08 | 64,85 | 65,44 | -1,28% | 220,00 |
| 03.09.2024 | 69,76 | 70,49 | 65,71 | 66,29 | -4,98% | 1.787,00 |
| 02.09.2024 | 70,00 | 70,10 | 68,93 | 69,76 | -0,30% | 647,00 |
| 30.08.2024 | 70,11 | 71,32 | 68,85 | 69,97 | -0,19% | 194,00 |
| 29.08.2024 | 70,18 | 72,04 | 69,93 | 70,10 | -0,09% | 120,00 |
| 28.08.2024 | 70,40 | 72,40 | 70,16 | 70,16 | -0,35% | 840,00 |
| 27.08.2024 | 73,19 | 74,10 | 70,11 | 70,41 | -3,81% | 1.631,00 |
| 26.08.2024 | 73,53 | 74,99 | 72,78 | 73,20 | -0,48% | 888,00 |
| 23.08.2024 | 73,12 | 75,86 | 72,89 | 73,55 | 0,59% | 413,00 |
| 22.08.2024 | 77,64 | 78,25 | 72,80 | 73,12 | -5,82% | 825,00 |
| 21.08.2024 | 78,26 | 79,70 | 77,05 | 77,64 | -0,79% | 170,00 |
| 20.08.2024 | 81,37 | 82,09 | 78,10 | 78,26 | -3,82% | 1.242,00 |
| 19.08.2024 | 78,84 | 83,15 | 78,60 | 81,37 | 3,20% | 216,00 |
| 16.08.2024 | 79,02 | 80,73 | 78,38 | 78,85 | -0,22% | 470,00 |
| 15.08.2024 | 74,96 | 79,96 | 74,40 | 79,02 | 5,62% | 373,00 |
| 14.08.2024 | 75,29 | 75,73 | 73,88 | 74,81 | -0,45% | 1.235,00 |
| 13.08.2024 | 74,35 | 75,50 | 73,65 | 75,15 | 1,08% | 411,00 |
| 12.08.2024 | 77,87 | 78,65 | 73,92 | 74,35 | -4,52% | 904,00 |
| 09.08.2024 | 77,58 | 79,08 | 75,68 | 77,87 | 0,39% | 301,00 |
| 08.08.2024 | 74,67 | 78,25 | 74,14 | 77,57 | 3,79% | 264,00 |
| 07.08.2024 | 75,28 | 78,52 | 73,58 | 74,73 | -0,70% | 1.464,00 |
| 06.08.2024 | 76,52 | 79,20 | 73,57 | 75,26 | -1,64% | 1.321,00 |
| 05.08.2024 | 79,71 | 79,71 | 71,60 | 76,52 | -4,01% | 1.978,00 |
| 02.08.2024 | 87,26 | 87,62 | 77,38 | 79,71 | -8,64% | 4.172,00 |
| 01.08.2024 | 110,09 | 111,93 | 86,75 | 87,25 | -20,69% | 5.436,00 |
| 31.07.2024 | 109,82 | 113,13 | 108,98 | 110,01 | -0,06% | 1.451,00 |
| 30.07.2024 | 112,15 | 116,19 | 109,64 | 110,08 | -2,54% | 214,00 |
| 29.07.2024 | 112,27 | 114,09 | 110,69 | 112,95 | 0,60% | 46,00 |
| 26.07.2024 | 111,52 | 112,67 | 110,06 | 112,28 | 0,68% | 898,00 |
| 25.07.2024 | 109,23 | 112,68 | 107,68 | 111,52 | 1,53% | 241,00 |
| 24.07.2024 | 111,77 | 112,25 | 106,42 | 109,84 | -1,71% | 669,00 |
| 23.07.2024 | 112,59 | 113,72 | 110,92 | 111,75 | -0,75% | 60,00 |
| 22.07.2024 | 111,18 | 113,94 | 110,71 | 112,59 | 1,10% | 182,00 |
| 19.07.2024 | 111,86 | 112,22 | 109,21 | 111,37 | -0,33% | 181,00 |
| 18.07.2024 | 113,69 | 115,86 | 111,02 | 111,74 | -1,54% | 410,00 |
| 17.07.2024 | 115,07 | 115,58 | 109,91 | 113,49 | -1,47% | 945,00 |
| 16.07.2024 | 111,80 | 116,73 | 111,05 | 115,18 | 3,19% | 865,00 |
| 15.07.2024 | 111,10 | 113,38 | 106,51 | 111,62 | 0,34% | 969,00 |
| 12.07.2024 | 112,97 | 118,63 | 110,91 | 111,24 | -1,52% | 1.402,00 |
| 11.07.2024 | 108,55 | 114,21 | 108,31 | 112,96 | 4,06% | 694,00 |
| 10.07.2024 | 107,21 | 111,03 | 106,67 | 108,55 | 1,24% | 538,00 |
| 09.07.2024 | 107,51 | 109,70 | 106,78 | 107,22 | -0,26% | 1.545,00 |
| 08.07.2024 | 108,92 | 110,58 | 106,77 | 107,50 | -1,47% | 803,00 |