22,100€
4,50%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 23,57 | 24,06 | 23,16 | 24,06 | 2,73% | 3.489,00 |
| 23.04.2025 | 22,45 | 24,52 | 22,45 | 23,42 | 3,87% | 3.924,00 |
| 22.04.2025 | 21,66 | 22,61 | 21,66 | 22,55 | 3,76% | 670,00 |
| 17.04.2025 | 22,12 | 22,64 | 21,53 | 21,73 | -1,71% | 2.193,00 |
| 16.04.2025 | 22,60 | 22,98 | 21,77 | 22,11 | -4,86% | 3.177,00 |
| 15.04.2025 | 23,61 | 24,03 | 22,63 | 23,24 | -1,46% | 513,00 |
| 14.04.2025 | 23,27 | 23,97 | 23,06 | 23,59 | 2,04% | 4.172,00 |
| 11.04.2025 | 21,76 | 23,13 | 21,15 | 23,11 | 5,74% | 10.163,00 |
| 10.04.2025 | 23,96 | 24,40 | 21,15 | 21,86 | -10,12% | 8.706,00 |
| 09.04.2025 | 22,41 | 25,27 | 21,41 | 24,32 | 8,32% | 3.717,00 |
| 08.04.2025 | 23,73 | 24,55 | 22,05 | 22,45 | -4,41% | 6.444,00 |
| 07.04.2025 | 22,72 | 24,13 | 20,18 | 23,49 | 2,45% | 6.293,00 |
| 04.04.2025 | 23,25 | 23,57 | 21,69 | 22,92 | -1,77% | 7.663,00 |
| 03.04.2025 | 24,94 | 24,97 | 23,24 | 23,34 | -8,79% | 10.254,00 |
| 02.04.2025 | 25,22 | 26,47 | 24,32 | 25,59 | 1,76% | 11.181,00 |
| 01.04.2025 | 26,20 | 26,71 | 25,09 | 25,14 | -4,07% | 5.334,00 |
| 31.03.2025 | 28,81 | 28,82 | 24,20 | 26,21 | -8,57% | 3.704,00 |
| 28.03.2025 | 29,68 | 30,01 | 28,65 | 28,67 | -3,24% | 833,00 |
| 27.03.2025 | 29,27 | 30,16 | 28,91 | 29,63 | 1,08% | 4.829,00 |
| 26.03.2025 | 31,42 | 31,56 | 29,11 | 29,31 | -6,61% | 5.936,00 |
| 25.03.2025 | 31,54 | 32,19 | 31,05 | 31,39 | -0,86% | 836,00 |
| 24.03.2025 | 30,38 | 32,28 | 30,23 | 31,66 | 4,89% | 538,00 |
| 21.03.2025 | 29,99 | 30,31 | 29,12 | 30,18 | 0,41% | 353,00 |
| 20.03.2025 | 30,61 | 31,22 | 29,89 | 30,06 | -1,83% | 696,00 |
| 19.03.2025 | 30,93 | 31,11 | 30,44 | 30,62 | -1,29% | 388,00 |
| 18.03.2025 | 31,74 | 32,04 | 30,65 | 31,02 | -2,04% | 1.920,00 |
| 17.03.2025 | 31,78 | 32,22 | 31,13 | 31,67 | -0,21% | 275,00 |
| 14.03.2025 | 31,97 | 32,92 | 31,48 | 31,74 | 0,09% | 241,00 |
| 13.03.2025 | 32,16 | 35,10 | 31,33 | 31,71 | -1,17% | 6.523,00 |
| 12.03.2025 | 31,06 | 32,42 | 30,91 | 32,08 | 3,47% | 7.276,00 |
| 11.03.2025 | 32,76 | 33,99 | 29,91 | 31,01 | -7,33% | 13.260,00 |
| 10.03.2025 | 33,29 | 34,64 | 32,36 | 33,46 | 1,85% | 9.066,00 |
| 07.03.2025 | 31,90 | 34,91 | 31,27 | 32,85 | 3,43% | 5.939,00 |
| 06.03.2025 | 32,94 | 32,97 | 30,76 | 31,76 | -2,76% | 6.124,00 |
| 05.03.2025 | 29,58 | 32,74 | 28,88 | 32,66 | 14,08% | 15.048,00 |
| 04.03.2025 | 28,96 | 29,32 | 27,82 | 28,63 | -0,89% | 6.611,00 |
| 03.03.2025 | 29,71 | 30,50 | 28,80 | 28,89 | -3,20% | 7.188,00 |
| 28.02.2025 | 29,92 | 30,19 | 29,13 | 29,84 | -0,08% | 6.710,00 |
| 27.02.2025 | 32,05 | 32,05 | 29,78 | 29,87 | -6,73% | 16.370,00 |
| 26.02.2025 | 31,57 | 32,49 | 31,23 | 32,02 | 1,33% | 4.303,00 |
| 25.02.2025 | 32,29 | 33,78 | 31,33 | 31,60 | -2,54% | 851,00 |
| 24.02.2025 | 34,30 | 34,30 | 31,81 | 32,43 | -4,60% | 1.629,00 |
| 21.02.2025 | 32,10 | 34,29 | 31,75 | 33,99 | 5,66% | 7.468,00 |
| 20.02.2025 | 34,37 | 34,82 | 31,24 | 32,17 | -6,54% | 9.306,00 |
| 19.02.2025 | 34,30 | 35,23 | 33,64 | 34,42 | 0,72% | 9.078,00 |
| 18.02.2025 | 31,10 | 35,32 | 30,77 | 34,18 | 9,90% | 12.331,00 |
| 17.02.2025 | 31,40 | 31,56 | 30,71 | 31,10 | -1,09% | 879,00 |
| 14.02.2025 | 31,75 | 32,26 | 27,18 | 31,44 | 3,10% | 32.674,00 |
| 13.02.2025 | 29,36 | 30,51 | 29,11 | 30,50 | 3,87% | 5.660,00 |
| 12.02.2025 | 29,87 | 30,33 | 29,13 | 29,36 | -1,54% | 8.746,00 |
| 11.02.2025 | 30,93 | 31,35 | 29,67 | 29,82 | -3,71% | 3.070,00 |
| 10.02.2025 | 31,59 | 32,38 | 30,74 | 30,97 | -1,78% | 2.293,00 |
| 07.02.2025 | 32,38 | 32,65 | 31,44 | 31,53 | -2,66% | 4.643,00 |
| 06.02.2025 | 33,61 | 34,22 | 32,40 | 32,40 | -3,67% | 1.117,00 |
| 05.02.2025 | 32,81 | 34,11 | 32,56 | 33,63 | 2,20% | 4.661,00 |
| 04.02.2025 | 35,98 | 36,53 | 32,61 | 32,91 | -7,00% | 4.487,00 |
| 03.02.2025 | 38,05 | 38,26 | 35,09 | 35,39 | -6,80% | 1.672,00 |
| 31.01.2025 | 39,65 | 40,13 | 37,95 | 37,97 | -3,70% | 1.596,00 |
| 30.01.2025 | 39,16 | 40,81 | 38,27 | 39,42 | 0,67% | 1.614,00 |
| 29.01.2025 | 42,96 | 43,06 | 39,05 | 39,16 | -9,20% | 7.981,00 |
| 28.01.2025 | 39,83 | 43,28 | 39,08 | 43,13 | 8,74% | 1.552,00 |
| 27.01.2025 | 39,44 | 41,96 | 38,01 | 39,66 | 0,60% | 1.867,00 |
| 24.01.2025 | 40,85 | 43,22 | 38,87 | 39,43 | -3,11% | 5.519,00 |
| 23.01.2025 | 37,11 | 40,84 | 35,61 | 40,69 | 10,07% | 3.132,00 |
| 22.01.2025 | 34,38 | 39,38 | 34,38 | 36,97 | 7,37% | 6.639,00 |
| 21.01.2025 | 34,88 | 36,46 | 33,94 | 34,43 | -1,89% | 3.601,00 |
| 20.01.2025 | 34,71 | 35,32 | 34,71 | 35,10 | 5,87% | 2.666,00 |
| 17.01.2025 | 32,77 | 33,75 | 32,67 | 33,15 | 1,15% | 1.650,00 |
| 16.01.2025 | 33,83 | 34,21 | 32,40 | 32,78 | -2,95% | 926,00 |
| 15.01.2025 | 33,32 | 34,52 | 32,55 | 33,77 | 0,94% | 2.900,00 |
| 14.01.2025 | 34,04 | 34,78 | 32,23 | 33,46 | -2,69% | 4.217,00 |
| 13.01.2025 | 41,26 | 41,40 | 31,37 | 34,38 | -16,75% | 14.928,00 |
| 10.01.2025 | 42,57 | 42,57 | 40,81 | 41,30 | -2,88% | 1.526,00 |
| 09.01.2025 | 42,11 | 43,00 | 41,86 | 42,52 | 1,70% | 690,00 |
| 08.01.2025 | 45,89 | 49,44 | 41,72 | 41,81 | -8,99% | 8.846,00 |
| 07.01.2025 | 41,37 | 47,21 | 41,24 | 45,94 | 12,14% | 4.675,00 |
| 06.01.2025 | 41,08 | 42,81 | 40,10 | 40,97 | 0,21% | 3.632,00 |
| 03.01.2025 | 40,96 | 41,38 | 39,97 | 40,88 | -0,02% | 3.045,00 |
| 02.01.2025 | 38,44 | 42,11 | 38,44 | 40,89 | 6,10% | 1.487,00 |
| 30.12.2024 | 38,56 | 38,56 | 38,18 | 38,54 | 0,14% | 2.877,00 |
| 27.12.2024 | 38,73 | 39,74 | 38,25 | 38,49 | 1,21% | 680,00 |
| 23.12.2024 | 37,93 | 38,79 | 37,08 | 38,03 | 0,32% | 2.974,00 |
| 20.12.2024 | 38,36 | 39,27 | 37,62 | 37,91 | -1,12% | 415,00 |
| 19.12.2024 | 37,12 | 38,46 | 36,04 | 38,33 | 3,01% | 816,00 |
| 18.12.2024 | 38,90 | 39,84 | 36,74 | 37,21 | -4,34% | 2.172,00 |