20,160€
-8,28%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 21,71 | 21,71 | 19,79 | 20,04 | -8,84% | 4.334,00 |
| 11.09.2025 | 20,83 | 22,06 | 20,78 | 21,98 | 4,79% | 3.715,00 |
| 10.09.2025 | 20,93 | 21,63 | 20,85 | 20,98 | -0,01% | 4.486,00 |
| 09.09.2025 | 21,07 | 21,68 | 20,77 | 20,98 | 2,17% | 2.484,00 |
| 08.09.2025 | 21,37 | 21,62 | 20,25 | 20,53 | -4,17% | 5.833,00 |
| 05.09.2025 | 20,75 | 21,69 | 20,74 | 21,43 | 2,70% | 2.892,00 |
| 04.09.2025 | 20,63 | 20,89 | 20,05 | 20,86 | 1,16% | 2.547,00 |
| 03.09.2025 | 20,73 | 21,16 | 20,42 | 20,62 | -0,67% | 493,00 |
| 02.09.2025 | 20,65 | 20,83 | 20,09 | 20,76 | 0,51% | 645,00 |
| 01.09.2025 | 20,60 | 20,87 | 20,56 | 20,66 | 0,33% | 120,00 |
| 29.08.2025 | 20,95 | 21,10 | 20,39 | 20,59 | -1,84% | 3.207,00 |
| 28.08.2025 | 21,48 | 21,76 | 20,67 | 20,98 | -2,83% | 4.242,00 |
| 27.08.2025 | 21,37 | 22,04 | 20,91 | 21,59 | 1,54% | 3.981,00 |
| 26.08.2025 | 21,93 | 22,04 | 20,86 | 21,26 | -2,87% | 5.444,00 |
| 25.08.2025 | 23,14 | 23,40 | 21,86 | 21,89 | -5,31% | 10.673,00 |
| 22.08.2025 | 22,63 | 23,68 | 22,59 | 23,11 | 2,45% | 6.162,00 |
| 21.08.2025 | 23,09 | 23,24 | 22,39 | 22,56 | -2,18% | 1.758,00 |
| 20.08.2025 | 23,98 | 23,98 | 22,78 | 23,06 | -3,74% | 30.765,00 |
| 19.08.2025 | 24,05 | 24,24 | 23,67 | 23,96 | -0,43% | 2.065,00 |
| 18.08.2025 | 23,96 | 24,55 | 23,96 | 24,06 | 0,49% | 4.846,00 |
| 15.08.2025 | 22,93 | 24,43 | 22,91 | 23,94 | 4,39% | 3.032,00 |
| 14.08.2025 | 22,95 | 23,24 | 22,17 | 22,94 | -0,26% | 6.849,00 |
| 13.08.2025 | 21,97 | 23,15 | 21,97 | 23,00 | 4,59% | 2.786,00 |
| 12.08.2025 | 21,90 | 22,54 | 21,71 | 21,99 | 0,11% | 3.841,00 |
| 11.08.2025 | 22,48 | 23,02 | 21,82 | 21,96 | -2,16% | 214.226,00 |
| 08.08.2025 | 22,74 | 23,14 | 22,22 | 22,45 | -1,57% | 4.826,00 |
| 07.08.2025 | 22,86 | 23,24 | 22,56 | 22,80 | -0,47% | 330.282,00 |
| 06.08.2025 | 23,80 | 23,91 | 22,59 | 22,91 | -3,57% | 2.067,00 |
| 05.08.2025 | 23,91 | 24,24 | 23,61 | 23,76 | -0,59% | 1.346,00 |
| 04.08.2025 | 23,92 | 24,64 | 23,52 | 23,90 | 0,06% | 91.164,00 |
| 01.08.2025 | 26,39 | 26,62 | 22,98 | 23,88 | -7,74% | 244.493,00 |
| 31.07.2025 | 28,11 | 28,48 | 25,66 | 25,89 | -8,00% | 4.706,00 |
| 30.07.2025 | 28,14 | 29,10 | 27,93 | 28,14 | -0,39% | 2.244,00 |
| 29.07.2025 | 29,27 | 29,47 | 27,68 | 28,25 | -3,44% | 3.076,00 |
| 28.07.2025 | 29,21 | 29,86 | 28,98 | 29,25 | 0,58% | 5.827,00 |
| 25.07.2025 | 29,03 | 29,37 | 28,49 | 29,08 | 0,51% | 2.521,00 |
| 24.07.2025 | 29,45 | 30,17 | 28,74 | 28,94 | -1,90% | 58.580,00 |
| 23.07.2025 | 28,11 | 30,33 | 27,98 | 29,50 | 5,96% | 14.452,00 |
| 22.07.2025 | 26,56 | 27,93 | 26,43 | 27,84 | 5,10% | 8.025,00 |
| 21.07.2025 | 26,88 | 27,49 | 26,43 | 26,49 | -1,50% | 2.678,00 |
| 18.07.2025 | 27,83 | 27,94 | 26,65 | 26,89 | -3,19% | 1.452,00 |
| 17.07.2025 | 27,57 | 28,24 | 27,57 | 27,77 | 0,78% | 6.702,00 |
| 16.07.2025 | 27,16 | 27,74 | 26,87 | 27,56 | 1,15% | 2.890,00 |
| 15.07.2025 | 28,16 | 28,55 | 27,08 | 27,25 | -3,32% | 2.931,00 |
| 14.07.2025 | 28,42 | 28,83 | 27,78 | 28,18 | -2,03% | 95,00 |
| 11.07.2025 | 29,36 | 29,76 | 28,41 | 28,77 | -1,81% | 4.380,00 |
| 10.07.2025 | 28,00 | 29,42 | 27,69 | 29,30 | 4,68% | 3.688,00 |
| 09.07.2025 | 28,03 | 28,46 | 27,41 | 27,99 | 0,83% | 3.579,00 |
| 08.07.2025 | 25,64 | 28,76 | 25,47 | 27,76 | 8,79% | 11.360,00 |
| 07.07.2025 | 25,83 | 26,26 | 25,40 | 25,51 | -0,87% | 2.404,00 |
| 04.07.2025 | 25,94 | 26,03 | 25,74 | 25,74 | -0,82% | 1.046,00 |
| 03.07.2025 | 25,79 | 26,29 | 25,66 | 25,95 | 1,06% | 80.043,00 |
| 02.07.2025 | 24,32 | 25,98 | 24,32 | 25,68 | 5,55% | 439.529,00 |
| 01.07.2025 | 23,38 | 25,37 | 22,74 | 24,33 | 3,85% | - |
| 30.06.2025 | 23,29 | 24,82 | 23,14 | 23,43 | 0,95% | - |
| 27.06.2025 | 23,67 | 23,84 | 22,97 | 23,21 | -1,49% | - |
| 26.06.2025 | 23,01 | 24,08 | 22,86 | 23,56 | 2,10% | - |
| 25.06.2025 | 23,12 | 23,24 | 22,46 | 23,07 | -0,02% | - |
| 24.06.2025 | 22,33 | 23,33 | 22,26 | 23,08 | 4,06% | 1.228,00 |
| 23.06.2025 | 22,50 | 22,57 | 21,79 | 22,18 | -1,38% | 9.245,00 |
| 20.06.2025 | 21,96 | 22,59 | 21,96 | 22,49 | 2,18% | 4.756,00 |
| 19.06.2025 | 22,14 | 22,21 | 21,79 | 22,01 | -0,56% | 3.349,00 |
| 18.06.2025 | 22,21 | 22,44 | 21,82 | 22,13 | -0,66% | 972,00 |
| 17.06.2025 | 22,26 | 22,84 | 22,07 | 22,28 | -0,93% | 8.835,00 |
| 16.06.2025 | 23,07 | 23,23 | 22,00 | 22,49 | -2,55% | 3.722,00 |
| 13.06.2025 | 23,61 | 23,70 | 22,80 | 23,08 | -2,23% | 5.382,00 |
| 12.06.2025 | 24,11 | 24,13 | 23,14 | 23,60 | -2,32% | 2.265,00 |
| 11.06.2025 | 24,32 | 25,05 | 24,07 | 24,16 | -0,27% | 22,00 |
| 10.06.2025 | 24,35 | 25,01 | 23,92 | 24,23 | -1,91% | 314,00 |
| 09.06.2025 | 24,00 | 25,60 | 24,00 | 24,70 | 2,49% | 1.584,00 |
| 06.06.2025 | 22,81 | 24,16 | 22,71 | 24,10 | 5,47% | 5.780,00 |
| 05.06.2025 | 23,87 | 24,09 | 22,57 | 22,85 | -4,52% | 808,00 |
| 04.06.2025 | 24,44 | 24,88 | 23,69 | 23,93 | -2,15% | 1.316,00 |
| 03.06.2025 | 23,66 | 25,08 | 23,13 | 24,46 | 3,61% | 1.449,00 |
| 02.06.2025 | 23,44 | 24,95 | 23,12 | 23,61 | 0,79% | 3.815,00 |
| 30.05.2025 | 23,68 | 23,77 | 22,62 | 23,42 | -1,09% | 1.326,00 |
| 29.05.2025 | 23,53 | 23,88 | 22,70 | 23,68 | 2,91% | 3.110,00 |
| 28.05.2025 | 23,72 | 23,88 | 22,92 | 23,01 | -2,55% | 1.618,00 |
| 27.05.2025 | 23,29 | 24,54 | 23,06 | 23,61 | 1,19% | 2.052,00 |
| 26.05.2025 | 23,15 | 23,42 | 23,05 | 23,33 | 0,90% | 173,00 |
| 23.05.2025 | 23,70 | 24,01 | 22,54 | 23,13 | -2,45% | 9.179,00 |
| 22.05.2025 | 22,75 | 23,85 | 22,37 | 23,71 | 3,97% | 6.232,00 |
| 21.05.2025 | 24,90 | 25,46 | 22,61 | 22,80 | -8,16% | 12.301,00 |
| 20.05.2025 | 23,43 | 26,89 | 23,24 | 24,83 | 5,68% | 11.789,00 |
| 19.05.2025 | 21,89 | 23,91 | 21,79 | 23,49 | 5,50% | 6.837,00 |
| 16.05.2025 | 21,15 | 22,83 | 21,04 | 22,27 | 5,28% | 13.105,00 |
| 15.05.2025 | 21,51 | 21,77 | 20,73 | 21,15 | -1,70% | 3.120,00 |
| 14.05.2025 | 22,78 | 23,05 | 21,45 | 21,51 | -5,56% | 1.253,00 |
| 13.05.2025 | 23,10 | 23,18 | 22,51 | 22,78 | -1,53% | 1.432,00 |
| 12.05.2025 | 21,60 | 23,50 | 21,25 | 23,14 | 7,45% | 5.877,00 |
| 09.05.2025 | 21,71 | 22,46 | 21,53 | 21,53 | -0,95% | 8.857,00 |
| 08.05.2025 | 20,68 | 22,25 | 20,68 | 21,74 | 2,38% | 5.104,00 |
| 07.05.2025 | 21,54 | 22,08 | 20,87 | 21,23 | -1,01% | 1.817,00 |
| 06.05.2025 | 24,48 | 24,71 | 21,27 | 21,45 | -12,80% | 13.417,00 |
| 05.05.2025 | 24,54 | 25,16 | 23,94 | 24,60 | 0,77% | 5.871,00 |
| 02.05.2025 | 25,26 | 25,26 | 23,70 | 24,41 | -3,04% | 2.102,00 |
| 30.04.2025 | 24,34 | 25,25 | 23,93 | 25,18 | 3,02% | 2.351,00 |
| 29.04.2025 | 24,03 | 24,60 | 23,88 | 24,44 | 1,59% | 736,00 |
| 28.04.2025 | 23,96 | 24,94 | 23,74 | 24,06 | 0,63% | 5.350,00 |
| 25.04.2025 | 23,81 | 24,53 | 23,50 | 23,91 | -0,65% | 5.927,00 |