34,700€
0,41%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 34,67 | 36,25 | 34,42 | 34,71 | 0,42% | - |
| 06.02.2026 | 34,64 | 35,31 | 33,44 | 34,56 | 0,14% | 2.008,00 |
| 05.02.2026 | 35,58 | 36,92 | 34,01 | 34,51 | -5,04% | 647,00 |
| 04.02.2026 | 36,28 | 36,66 | 35,23 | 36,34 | 2,77% | 176,00 |
| 03.02.2026 | 36,01 | 37,38 | 34,98 | 35,36 | -1,12% | 498,00 |
| 02.02.2026 | 35,67 | 39,46 | 35,04 | 35,76 | -3,21% | 2.137,00 |
| 30.01.2026 | 38,85 | 39,09 | 36,55 | 36,95 | -5,14% | 2.508,00 |
| 29.01.2026 | 37,89 | 40,14 | 37,73 | 38,95 | 2,98% | 662,00 |
| 28.01.2026 | 38,18 | 38,43 | 36,49 | 37,82 | 0,15% | 946,00 |
| 27.01.2026 | 40,09 | 42,81 | 37,60 | 37,76 | -5,85% | 4.842,00 |
| 26.01.2026 | 40,91 | 42,29 | 39,24 | 40,11 | -0,12% | 5.006,00 |
| 23.01.2026 | 43,35 | 43,43 | 39,95 | 40,16 | -9,82% | 2.889,00 |
| 22.01.2026 | 44,23 | 46,98 | 42,82 | 44,53 | 4,89% | 12.485,00 |
| 21.01.2026 | 36,58 | 42,46 | 36,58 | 42,46 | 16,34% | 14.696,00 |
| 20.01.2026 | 35,29 | 36,62 | 33,54 | 36,49 | 3,40% | 1.315,00 |
| 19.01.2026 | 35,30 | 36,00 | 34,38 | 35,29 | -1,58% | 1.304,00 |
| 16.01.2026 | 34,20 | 36,44 | 34,03 | 35,86 | 3,14% | 3.648,00 |
| 15.01.2026 | 34,80 | 35,28 | 33,85 | 34,77 | -1,44% | 8.576,00 |
| 14.01.2026 | 33,73 | 36,01 | 33,32 | 35,27 | 4,15% | 6.179,00 |
| 13.01.2026 | 29,05 | 34,09 | 28,91 | 33,87 | 17,43% | 7.612,00 |
| 12.01.2026 | 29,53 | 30,58 | 27,75 | 28,84 | -2,40% | 2.938,00 |
| 09.01.2026 | 29,12 | 30,43 | 29,07 | 29,55 | 1,29% | 2.782,00 |
| 08.01.2026 | 30,49 | 30,63 | 28,97 | 29,17 | -7,98% | 2.384,00 |
| 07.01.2026 | 30,28 | 31,75 | 29,52 | 31,70 | 3,91% | 2.694,00 |
| 06.01.2026 | 27,49 | 31,00 | 27,14 | 30,51 | 11,57% | 3.875,00 |
| 05.01.2026 | 26,41 | 27,81 | 26,40 | 27,35 | 4,34% | 1.425,00 |
| 02.01.2026 | 25,44 | 26,69 | 25,18 | 26,21 | -1,28% | 998,00 |
| 30.12.2025 | 26,36 | 26,56 | 26,29 | 26,55 | 0,35% | 19,00 |
| 29.12.2025 | 26,41 | 26,55 | 26,04 | 26,46 | -3,29% | 1.949,00 |
| 23.12.2025 | 29,69 | 29,90 | 27,31 | 27,36 | -8,31% | 1.764,00 |
| 22.12.2025 | 28,65 | 30,55 | 28,46 | 29,84 | 4,06% | 1.887,00 |
| 19.12.2025 | 26,29 | 29,22 | 26,29 | 28,67 | 8,00% | 5.155,00 |
| 18.12.2025 | 25,77 | 27,46 | 25,69 | 26,55 | 2,44% | 1.268,00 |
| 17.12.2025 | 25,43 | 26,97 | 25,29 | 25,92 | 1,97% | 2.196,00 |
| 16.12.2025 | 25,47 | 25,47 | 24,66 | 25,42 | 0,28% | 431,00 |
| 15.12.2025 | 24,97 | 25,79 | 24,39 | 25,35 | 0,88% | 2.045,00 |
| 12.12.2025 | 25,19 | 25,91 | 25,03 | 25,13 | 0,02% | 4.357,00 |
| 11.12.2025 | 24,86 | 25,18 | 24,33 | 25,12 | 1,55% | 2.645,00 |
| 10.12.2025 | 24,18 | 24,87 | 23,80 | 24,74 | 2,20% | 2.316,00 |
| 09.12.2025 | 23,97 | 24,53 | 23,51 | 24,21 | 1,40% | 3.788,00 |
| 08.12.2025 | 23,68 | 23,91 | 23,28 | 23,87 | 0,73% | 443,00 |
| 05.12.2025 | 21,91 | 23,82 | 21,80 | 23,70 | 8,26% | 2.276,00 |
| 04.12.2025 | 21,59 | 22,21 | 21,18 | 21,89 | 2,48% | 1.640,00 |
| 03.12.2025 | 20,72 | 21,46 | 20,52 | 21,36 | 1,99% | 73,00 |
| 02.12.2025 | 20,92 | 21,23 | 20,62 | 20,94 | -0,36% | 999,00 |
| 01.12.2025 | 22,21 | 22,29 | 20,84 | 21,02 | -5,35% | 3.255,00 |
| 28.11.2025 | 21,65 | 22,43 | 21,47 | 22,21 | 2,78% | 1.277,00 |
| 27.11.2025 | 21,76 | 21,77 | 21,30 | 21,61 | -0,18% | 157,00 |
| 26.11.2025 | 21,35 | 21,83 | 21,07 | 21,65 | 1,38% | 3.071,00 |
| 25.11.2025 | 20,96 | 21,35 | 20,78 | 21,35 | 1,35% | 693,00 |
| 24.11.2025 | 20,62 | 21,12 | 20,43 | 21,07 | 3,35% | 1.355,00 |
| 21.11.2025 | 19,47 | 20,80 | 19,37 | 20,38 | 4,82% | 920,00 |
| 20.11.2025 | 21,13 | 21,59 | 19,44 | 19,45 | -7,18% | 6.762,00 |
| 19.11.2025 | 21,44 | 21,73 | 20,62 | 20,95 | -1,97% | 313,00 |
| 18.11.2025 | 21,21 | 21,54 | 20,55 | 21,37 | 0,19% | 2.120,00 |
| 17.11.2025 | 21,30 | 21,85 | 20,97 | 21,33 | 0,35% | 2.181,00 |
| 14.11.2025 | 21,39 | 21,50 | 20,81 | 21,26 | -1,19% | 3.410,00 |
| 13.11.2025 | 23,06 | 23,06 | 21,36 | 21,51 | -7,14% | 2.336,00 |
| 12.11.2025 | 22,78 | 23,19 | 22,28 | 23,17 | 1,37% | 2.521,00 |
| 11.11.2025 | 21,26 | 22,95 | 21,08 | 22,85 | 6,61% | 6.860,00 |
| 10.11.2025 | 21,31 | 21,72 | 20,56 | 21,44 | 1,66% | 463,00 |
| 07.11.2025 | 21,11 | 21,21 | 20,24 | 21,09 | 1,08% | 990,00 |
| 06.11.2025 | 20,61 | 22,71 | 20,52 | 20,86 | 1,43% | 7.167,00 |
| 05.11.2025 | 20,76 | 21,14 | 20,48 | 20,57 | -0,76% | 1.900,00 |
| 04.11.2025 | 21,65 | 21,91 | 20,70 | 20,72 | -3,73% | 3.245,00 |
| 03.11.2025 | 23,62 | 23,94 | 21,48 | 21,53 | -8,92% | 4.512,00 |
| 31.10.2025 | 24,36 | 24,70 | 23,31 | 23,63 | -2,62% | 907,00 |
| 30.10.2025 | 21,34 | 25,21 | 20,98 | 24,27 | 13,64% | 8.429,00 |
| 29.10.2025 | 21,86 | 22,06 | 21,08 | 21,36 | -2,31% | 2.890,00 |
| 28.10.2025 | 22,92 | 23,17 | 21,62 | 21,86 | -4,71% | 2.213,00 |
| 27.10.2025 | 23,29 | 23,52 | 22,82 | 22,94 | -0,66% | 117,00 |
| 24.10.2025 | 22,59 | 23,14 | 22,46 | 23,09 | 2,85% | 387,00 |
| 23.10.2025 | 22,25 | 22,98 | 22,01 | 22,45 | -2,93% | 2.276,00 |
| 22.10.2025 | 23,64 | 23,81 | 22,61 | 23,13 | -1,77% | 1.760,00 |
| 21.10.2025 | 23,45 | 23,77 | 22,97 | 23,55 | 0,65% | 791,00 |
| 20.10.2025 | 22,45 | 24,12 | 22,45 | 23,40 | 5,94% | 2.284,00 |
| 17.10.2025 | 23,16 | 23,18 | 22,02 | 22,08 | -5,55% | 5.986,00 |
| 16.10.2025 | 23,86 | 24,43 | 23,31 | 23,38 | -2,69% | 2.259,00 |
| 15.10.2025 | 22,69 | 24,13 | 22,69 | 24,03 | 6,05% | 473,00 |
| 14.10.2025 | 23,20 | 23,25 | 22,48 | 22,66 | -2,85% | 1.590,00 |
| 13.10.2025 | 22,88 | 24,26 | 22,88 | 23,32 | 2,05% | 5.513,00 |
| 10.10.2025 | 23,85 | 24,17 | 22,61 | 22,86 | -4,24% | 2.869,00 |
| 09.10.2025 | 24,11 | 24,49 | 23,71 | 23,87 | -0,33% | 3.510,00 |
| 08.10.2025 | 23,50 | 25,38 | 23,34 | 23,95 | 1,99% | 6.446,00 |
| 07.10.2025 | 23,64 | 23,78 | 23,06 | 23,48 | 0,05% | 2.236,00 |
| 06.10.2025 | 24,23 | 24,58 | 23,47 | 23,47 | -3,55% | 5.737,00 |
| 03.10.2025 | 24,17 | 24,66 | 23,77 | 24,33 | 0,82% | 2.981,00 |
| 02.10.2025 | 23,48 | 24,15 | 23,08 | 24,14 | 2,87% | 3.326,00 |
| 01.10.2025 | 21,92 | 24,17 | 21,62 | 23,46 | 6,45% | 12.105,00 |
| 30.09.2025 | 21,60 | 22,13 | 20,95 | 22,04 | 2,31% | 603,00 |
| 29.09.2025 | 20,96 | 21,74 | 20,83 | 21,54 | 3,28% | 1.734,00 |
| 26.09.2025 | 21,13 | 21,29 | 20,46 | 20,86 | -0,68% | 4.457,00 |
| 25.09.2025 | 21,96 | 22,17 | 20,98 | 21,00 | -4,37% | 3.237,00 |
| 24.09.2025 | 21,97 | 22,36 | 21,74 | 21,96 | 0,19% | 1.076,00 |
| 23.09.2025 | 22,47 | 22,89 | 21,78 | 21,92 | -3,37% | 612,00 |
| 22.09.2025 | 21,52 | 22,99 | 21,14 | 22,68 | 6,29% | 3.520,00 |
| 19.09.2025 | 21,66 | 21,96 | 21,02 | 21,34 | -1,91% | 838,00 |
| 18.09.2025 | 21,28 | 22,08 | 21,19 | 21,76 | 3,40% | 13.742,00 |
| 17.09.2025 | 21,08 | 21,66 | 20,25 | 21,04 | 0,21% | 1.110,00 |
| 16.09.2025 | 20,24 | 21,60 | 19,95 | 21,00 | 3,46% | 6.934,00 |