55,980€
3,55%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 54,01 | 58,67 | 52,93 | 56,01 | 3,60% | 3.845,00 |
| 17.06.2026 | 47,53 | 54,23 | 47,11 | 54,06 | 12,83% | 1.690,00 |
| 16.06.2026 | 45,09 | 49,75 | 44,63 | 47,91 | 6,56% | 629,00 |
| 15.06.2026 | 43,59 | 45,02 | 42,94 | 44,96 | 3,42% | 561,00 |
| 12.06.2026 | 42,56 | 44,69 | 42,29 | 43,48 | 1,02% | 1.108,00 |
| 11.06.2026 | 40,02 | 43,10 | 39,96 | 43,04 | 7,21% | 789,00 |
| 10.06.2026 | 41,12 | 41,89 | 40,04 | 40,14 | -2,47% | 20,00 |
| 09.06.2026 | 41,34 | 41,75 | 39,42 | 41,16 | 0,96% | 280,00 |
| 08.06.2026 | 41,12 | 42,43 | 40,58 | 40,77 | -0,76% | 493,00 |
| 05.06.2026 | 44,16 | 44,76 | 40,25 | 41,08 | -7,47% | 1.245,00 |
| 04.06.2026 | 42,12 | 44,68 | 41,89 | 44,40 | 4,45% | 1.295,00 |
| 03.06.2026 | 39,26 | 42,71 | 38,91 | 42,51 | 7,89% | 1.293,00 |
| 02.06.2026 | 39,51 | 40,00 | 37,74 | 39,40 | -0,51% | 2.689,00 |
| 01.06.2026 | 40,55 | 41,00 | 38,07 | 39,60 | -2,34% | 1.177,00 |
| 29.05.2026 | 40,80 | 42,21 | 40,25 | 40,55 | -0,10% | 1.980,00 |
| 28.05.2026 | 40,90 | 41,20 | 39,50 | 40,59 | -1,43% | 455,00 |
| 27.05.2026 | 40,51 | 42,16 | 40,24 | 41,18 | 1,40% | 1.175,00 |
| 26.05.2026 | 41,06 | 41,85 | 39,74 | 40,61 | -0,91% | 980,00 |
| 25.05.2026 | 40,43 | 41,10 | 40,43 | 40,99 | 1,27% | 134,00 |
| 22.05.2026 | 40,94 | 41,61 | 40,30 | 40,47 | -0,97% | 1.864,00 |
| 21.05.2026 | 41,36 | 41,80 | 40,12 | 40,87 | -1,51% | 215,00 |
| 20.05.2026 | 39,36 | 41,97 | 39,30 | 41,49 | 4,79% | 494,00 |
| 19.05.2026 | 41,32 | 41,78 | 39,39 | 39,60 | -4,25% | 536,00 |
| 18.05.2026 | 42,05 | 43,26 | 40,95 | 41,36 | -1,24% | 1.749,00 |
| 15.05.2026 | 42,69 | 43,15 | 41,22 | 41,87 | -2,12% | 2.083,00 |
| 14.05.2026 | 43,07 | 43,67 | 41,71 | 42,78 | -0,70% | 2.218,00 |
| 13.05.2026 | 45,42 | 46,00 | 42,72 | 43,08 | -5,04% | 1.688,00 |
| 12.05.2026 | 44,97 | 47,10 | 43,92 | 45,37 | 2,14% | 2.676,00 |
| 11.05.2026 | 47,35 | 50,85 | 43,65 | 44,42 | -3,33% | 7.789,00 |
| 08.05.2026 | 41,63 | 49,06 | 41,38 | 45,95 | 11,92% | 3.745,00 |
| 07.05.2026 | 41,61 | 46,50 | 40,65 | 41,05 | -1,59% | 4.474,00 |
| 06.05.2026 | 39,65 | 41,73 | 39,65 | 41,72 | 5,82% | 3.819,00 |
| 05.05.2026 | 40,65 | 40,90 | 39,14 | 39,42 | -2,44% | 746,00 |
| 04.05.2026 | 38,62 | 41,01 | 38,15 | 40,41 | 3,13% | 3.081,00 |
| 30.04.2026 | 39,07 | 40,91 | 38,50 | 39,18 | 0,70% | 92,00 |
| 29.04.2026 | 40,34 | 40,78 | 38,18 | 38,91 | -3,65% | 785,00 |
| 28.04.2026 | 41,77 | 42,50 | 39,93 | 40,38 | -2,29% | 1.654,00 |
| 27.04.2026 | 43,55 | 43,68 | 41,31 | 41,33 | -4,56% | 587,00 |
| 24.04.2026 | 45,48 | 45,75 | 43,17 | 43,30 | -4,11% | 1.025,00 |
| 23.04.2026 | 47,28 | 47,94 | 45,05 | 45,16 | -3,64% | 705,00 |
| 22.04.2026 | 46,47 | 47,57 | 46,34 | 46,87 | 1,34% | 33,00 |
| 21.04.2026 | 46,39 | 47,72 | 44,00 | 46,25 | 0,17% | 551,00 |
| 20.04.2026 | 45,35 | 47,31 | 45,00 | 46,17 | 0,92% | 1.126,00 |
| 17.04.2026 | 46,45 | 47,50 | 45,01 | 45,75 | -1,35% | 1.235,00 |
| 16.04.2026 | 46,01 | 46,56 | 44,89 | 46,37 | 0,84% | 1.378,00 |
| 15.04.2026 | 44,80 | 46,59 | 44,38 | 45,99 | 2,89% | 212,00 |
| 14.04.2026 | 43,32 | 44,93 | 42,43 | 44,70 | 4,15% | 809,00 |
| 13.04.2026 | 42,98 | 45,25 | 42,91 | 42,92 | -1,29% | 962,00 |
| 10.04.2026 | 43,97 | 45,13 | 42,68 | 43,48 | -1,58% | 355,00 |
| 09.04.2026 | 44,55 | 44,61 | 43,33 | 44,18 | -1,50% | 451,00 |
| 08.04.2026 | 44,27 | 45,00 | 43,24 | 44,85 | 4,96% | 551,00 |
| 07.04.2026 | 42,18 | 42,79 | 41,06 | 42,73 | 0,53% | 582,00 |
| 02.04.2026 | 42,77 | 43,74 | 41,77 | 42,51 | -1,91% | 379,00 |
| 01.04.2026 | 44,00 | 45,45 | 42,80 | 43,33 | -1,95% | 749,00 |
| 31.03.2026 | 42,53 | 44,72 | 41,64 | 44,19 | 4,88% | 696,00 |
| 30.03.2026 | 42,94 | 43,49 | 41,17 | 42,14 | -4,07% | 601,00 |
| 27.03.2026 | 46,43 | 46,86 | 43,44 | 43,92 | -5,47% | 592,00 |
| 26.03.2026 | 45,92 | 47,34 | 45,49 | 46,46 | 0,80% | 94,00 |
| 25.03.2026 | 44,48 | 46,89 | 44,01 | 46,10 | 3,05% | 857,00 |
| 24.03.2026 | 44,01 | 45,48 | 43,45 | 44,73 | 0,40% | 585,00 |
| 23.03.2026 | 43,98 | 45,31 | 42,80 | 44,55 | 0,52% | 525,00 |
| 20.03.2026 | 45,33 | 45,82 | 43,85 | 44,32 | -2,31% | 780,00 |
| 19.03.2026 | 45,82 | 45,82 | 44,16 | 45,37 | -0,91% | 2.035,00 |
| 18.03.2026 | 47,21 | 47,56 | 44,33 | 45,79 | -2,45% | 609,00 |
| 17.03.2026 | 46,08 | 48,97 | 45,66 | 46,93 | 1,88% | 653,00 |
| 16.03.2026 | 46,76 | 46,92 | 44,96 | 46,07 | 0,30% | 285,00 |
| 13.03.2026 | 46,67 | 47,95 | 45,00 | 45,93 | -0,70% | 1.146,00 |
| 12.03.2026 | 48,40 | 48,40 | 46,23 | 46,25 | -4,65% | 986,00 |
| 11.03.2026 | 47,61 | 49,99 | 47,01 | 48,51 | 1,90% | 820,00 |
| 10.03.2026 | 47,87 | 48,37 | 45,34 | 47,61 | -0,10% | 1.292,00 |
| 09.03.2026 | 44,70 | 48,77 | 43,94 | 47,65 | 5,23% | 1.713,00 |
| 06.03.2026 | 46,50 | 46,73 | 42,40 | 45,28 | -2,44% | 12.711,00 |
| 05.03.2026 | 49,52 | 50,63 | 45,03 | 46,42 | -6,61% | 1.950,00 |
| 04.03.2026 | 45,30 | 51,14 | 44,20 | 49,70 | 15,76% | 4.053,00 |
| 03.03.2026 | 44,93 | 45,25 | 41,57 | 42,94 | -4,65% | 3.416,00 |
| 02.03.2026 | 44,72 | 46,91 | 43,09 | 45,03 | 1,02% | 1.885,00 |
| 27.02.2026 | 43,46 | 44,64 | 42,99 | 44,58 | 1,65% | 1.225,00 |
| 26.02.2026 | 43,66 | 44,72 | 42,97 | 43,85 | -0,69% | 561,00 |
| 25.02.2026 | 43,09 | 45,67 | 42,49 | 44,15 | 2,96% | 845,00 |
| 24.02.2026 | 42,79 | 44,08 | 42,12 | 42,88 | -0,61% | 836,00 |
| 23.02.2026 | 41,76 | 45,71 | 41,27 | 43,15 | 2,03% | 1.608,00 |
| 20.02.2026 | 42,00 | 42,80 | 40,95 | 42,29 | 0,10% | 1.678,00 |
| 19.02.2026 | 39,70 | 42,89 | 39,04 | 42,25 | 5,68% | 3.043,00 |
| 18.02.2026 | 37,03 | 40,45 | 36,98 | 39,98 | 7,82% | 4.823,00 |
| 17.02.2026 | 35,71 | 38,03 | 35,00 | 37,08 | 3,84% | 2.157,00 |
| 16.02.2026 | 35,58 | 35,91 | 35,40 | 35,70 | 0,43% | 306,00 |
| 13.02.2026 | 33,27 | 37,71 | 32,69 | 35,55 | 7,17% | 3.479,00 |
| 12.02.2026 | 33,98 | 34,42 | 32,75 | 33,17 | -3,04% | 1.150,00 |
| 11.02.2026 | 31,86 | 34,24 | 30,92 | 34,21 | -3,20% | 10.709,00 |
| 10.02.2026 | 35,22 | 38,22 | 35,03 | 35,35 | 0,43% | 3.707,00 |
| 09.02.2026 | 34,67 | 36,25 | 33,74 | 35,20 | 1,84% | 1.079,00 |
| 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 |