31,430€
1,37%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 31,06 | 31,55 | 30,91 | 31,42 | 1,35% | 496,00 |
| 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 |
| 17.12.2024 | 39,73 | 41,04 | 38,75 | 38,90 | -2,10% | 1.249,00 |
| 16.12.2024 | 39,69 | 42,29 | 38,84 | 39,74 | -0,08% | 2.017,00 |
| 13.12.2024 | 40,80 | 41,02 | 39,46 | 39,77 | -2,55% | 245,00 |
| 12.12.2024 | 40,84 | 41,81 | 39,67 | 40,81 | -0,08% | 5.502,00 |
| 11.12.2024 | 39,62 | 41,22 | 39,19 | 40,84 | 3,23% | 1.053,00 |
| 10.12.2024 | 43,47 | 44,45 | 39,01 | 39,56 | -8,99% | 2.155,00 |
| 09.12.2024 | 42,11 | 44,80 | 41,74 | 43,47 | 3,23% | 440,00 |
| 06.12.2024 | 40,47 | 44,08 | 40,47 | 42,11 | 4,06% | 2.281,00 |
| 05.12.2024 | 39,78 | 42,05 | 39,39 | 40,47 | 1,73% | 431,00 |
| 04.12.2024 | 40,62 | 41,05 | 39,52 | 39,78 | -2,23% | 1.220,00 |
| 03.12.2024 | 42,48 | 42,52 | 40,28 | 40,69 | -3,91% | 968,00 |
| 02.12.2024 | 40,83 | 42,50 | 40,15 | 42,35 | 4,07% | 250,00 |
| 29.11.2024 | 41,25 | 41,92 | 40,14 | 40,69 | -1,36% | 803,00 |
| 28.11.2024 | 40,95 | 41,46 | 40,58 | 41,25 | 0,73% | 1.502,00 |
| 27.11.2024 | 40,21 | 41,13 | 39,90 | 40,95 | 2,13% | 385,00 |
| 26.11.2024 | 41,81 | 42,46 | 39,61 | 40,10 | -4,08% | 1.570,00 |
| 25.11.2024 | 39,50 | 44,13 | 39,46 | 41,81 | 5,86% | 7.088,00 |
| 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 |