47,085€
13,49%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,69 | 40,96 | 39,15 | 39,75 | -1,45% | 3.822,00 |
| 04.05.2026 | 38,41 | 41,01 | 38,32 | 40,33 | 2,76% | 5.982,00 |
| 30.04.2026 | 38,88 | 40,90 | 38,65 | 39,25 | 0,43% | 7.331,00 |
| 29.04.2026 | 40,45 | 40,73 | 38,16 | 39,08 | -3,12% | 7.883,00 |
| 28.04.2026 | 41,68 | 41,80 | 39,94 | 40,34 | -3,01% | 3.090,00 |
| 27.04.2026 | 43,51 | 43,69 | 41,16 | 41,59 | -3,87% | 8.775,00 |
| 24.04.2026 | 45,69 | 45,75 | 43,16 | 43,26 | -4,47% | 4.067,00 |
| 23.04.2026 | 47,21 | 47,95 | 45,06 | 45,29 | -4,35% | 4.432,00 |
| 22.04.2026 | 46,70 | 47,57 | 46,32 | 47,35 | 1,87% | 10.842,00 |
| 21.04.2026 | 46,48 | 47,72 | 44,01 | 46,48 | 0,67% | 5.351,00 |
| 20.04.2026 | 45,21 | 47,31 | 45,04 | 46,17 | 1,58% | 5.516,00 |
| 17.04.2026 | 46,59 | 47,50 | 45,01 | 45,45 | -2,02% | 6.586,00 |
| 16.04.2026 | 46,13 | 46,64 | 44,88 | 46,38 | 1,08% | 3.848,00 |
| 15.04.2026 | 44,85 | 46,59 | 44,54 | 45,89 | 2,44% | 3.955,00 |
| 14.04.2026 | 43,33 | 44,92 | 42,42 | 44,80 | 3,88% | 13.535,00 |
| 13.04.2026 | 43,05 | 45,25 | 42,93 | 43,12 | -0,80% | 3.084,00 |
| 10.04.2026 | 43,81 | 45,13 | 42,68 | 43,47 | -1,18% | 11.747,00 |
| 09.04.2026 | 44,57 | 44,63 | 43,32 | 43,99 | -1,30% | 4.789,00 |
| 08.04.2026 | 44,23 | 44,92 | 43,23 | 44,57 | 3,03% | 4.538,00 |
| 07.04.2026 | 42,08 | 43,39 | 41,04 | 43,26 | 1,38% | 2.579,00 |
| 02.04.2026 | 42,60 | 43,73 | 41,75 | 42,67 | -0,99% | 2.736,00 |
| 01.04.2026 | 43,95 | 45,44 | 42,81 | 43,10 | -1,97% | 4.937,00 |
| 31.03.2026 | 42,50 | 44,71 | 41,63 | 43,97 | 4,80% | 5.733,00 |
| 30.03.2026 | 42,87 | 43,46 | 41,18 | 41,95 | -2,57% | 3.889,00 |
| 27.03.2026 | 46,64 | 46,86 | 42,95 | 43,06 | -7,27% | 5.629,00 |
| 26.03.2026 | 45,94 | 47,34 | 45,41 | 46,44 | 0,05% | 3.809,00 |
| 25.03.2026 | 44,37 | 46,89 | 44,37 | 46,41 | 4,64% | 3.882,00 |
| 24.03.2026 | 44,02 | 45,49 | 43,45 | 44,35 | 0,62% | 2.912,00 |
| 23.03.2026 | 43,75 | 45,30 | 42,79 | 44,08 | -0,81% | 6.797,00 |
| 20.03.2026 | 45,18 | 45,84 | 43,86 | 44,44 | -1,71% | 2.468,00 |
| 19.03.2026 | 45,65 | 45,78 | 44,24 | 45,21 | -1,08% | 7.791,00 |
| 18.03.2026 | 47,35 | 47,58 | 44,33 | 45,71 | -2,67% | 4.502,00 |
| 17.03.2026 | 46,09 | 49,00 | 45,81 | 46,96 | 1,63% | 6.903,00 |
| 16.03.2026 | 46,45 | 46,93 | 44,95 | 46,21 | 0,40% | 4.793,00 |
| 13.03.2026 | 46,73 | 47,98 | 45,00 | 46,03 | -0,96% | 5.392,00 |
| 12.03.2026 | 48,00 | 48,28 | 46,22 | 46,47 | -3,94% | 6.372,00 |
| 11.03.2026 | 47,25 | 50,00 | 47,11 | 48,38 | 1,93% | 8.170,00 |
| 10.03.2026 | 47,96 | 48,37 | 45,30 | 47,46 | -0,85% | 13.478,00 |
| 09.03.2026 | 44,74 | 48,87 | 44,00 | 47,87 | 5,88% | 14.257,00 |
| 06.03.2026 | 46,48 | 46,69 | 42,40 | 45,21 | -2,39% | 8.836,00 |
| 05.03.2026 | 49,66 | 50,64 | 45,04 | 46,31 | -6,91% | 10.443,00 |
| 04.03.2026 | 44,99 | 51,13 | 44,28 | 49,75 | 6,26% | 13.852,00 |
| 03.03.2026 | 44,53 | 47,59 | 41,01 | 46,81 | 3,55% | 16.796,00 |
| 02.03.2026 | 44,51 | 46,90 | 43,10 | 45,21 | -0,30% | 21.194,00 |
| 27.02.2026 | 43,57 | 45,37 | 43,00 | 45,35 | 3,43% | 5.740,00 |
| 26.02.2026 | 43,38 | 44,72 | 42,97 | 43,84 | 0,75% | 9.677,00 |
| 25.02.2026 | 42,49 | 45,67 | 42,46 | 43,51 | 1,35% | 8.528,00 |
| 24.02.2026 | 42,70 | 44,08 | 42,11 | 42,94 | 0,59% | 3.882,00 |
| 23.02.2026 | 41,67 | 45,73 | 41,27 | 42,69 | 0,68% | 9.604,00 |
| 20.02.2026 | 42,19 | 42,82 | 40,91 | 42,40 | 0,34% | 10.788,00 |
| 19.02.2026 | 39,70 | 42,88 | 38,99 | 42,25 | 6,38% | 11.815,00 |
| 18.02.2026 | 37,24 | 40,41 | 37,01 | 39,72 | 7,12% | 15.897,00 |
| 17.02.2026 | 35,24 | 38,05 | 35,22 | 37,08 | 3,86% | 11.287,00 |
| 16.02.2026 | 35,67 | 35,80 | 35,36 | 35,70 | 0,31% | 3.455,00 |
| 13.02.2026 | 33,23 | 37,71 | 32,72 | 35,59 | 6,41% | 24.196,00 |
| 12.02.2026 | 33,97 | 34,42 | 32,74 | 33,45 | -1,89% | 6.061,00 |
| 11.02.2026 | 31,76 | 34,37 | 30,91 | 34,09 | -3,45% | 25.448,00 |
| 10.02.2026 | 35,69 | 38,22 | 34,99 | 35,31 | 0,18% | 16.211,00 |
| 09.02.2026 | 34,69 | 35,26 | 33,73 | 35,24 | 1,74% | 6.964,00 |
| 06.02.2026 | 33,93 | 35,12 | 33,43 | 34,64 | 1,17% | 12.239,00 |
| 05.02.2026 | 36,43 | 37,11 | 34,01 | 34,24 | -5,45% | 14.221,00 |
| 04.02.2026 | 35,92 | 36,72 | 35,22 | 36,21 | 1,51% | 8.966,00 |
| 03.02.2026 | 36,31 | 37,40 | 34,97 | 35,67 | -1,05% | 12.743,00 |
| 02.02.2026 | 35,87 | 39,47 | 35,21 | 36,05 | -2,98% | 13.858,00 |
| 30.01.2026 | 38,82 | 38,90 | 36,55 | 37,16 | -4,89% | 12.154,00 |
| 29.01.2026 | 38,04 | 40,14 | 37,74 | 39,07 | 3,12% | 15.963,00 |
| 28.01.2026 | 38,35 | 38,35 | 36,48 | 37,89 | 0,49% | 13.895,00 |
| 27.01.2026 | 40,67 | 42,82 | 37,50 | 37,70 | -6,22% | 22.907,00 |
| 26.01.2026 | 40,12 | 42,31 | 39,24 | 40,20 | -2,44% | 12.345,00 |
| 23.01.2026 | 43,31 | 43,45 | 39,91 | 41,21 | -4,84% | 29.006,00 |
| 22.01.2026 | 43,87 | 46,98 | 42,75 | 43,31 | -3,73% | 31.068,00 |
| 21.01.2026 | 37,07 | 45,04 | 36,69 | 44,99 | 22,75% | 33.494,00 |
| 20.01.2026 | 34,97 | 36,72 | 33,45 | 36,65 | 4,01% | 10.724,00 |
| 19.01.2026 | 35,68 | 35,84 | 34,38 | 35,24 | -2,27% | 13.462,00 |
| 16.01.2026 | 34,07 | 36,45 | 34,00 | 36,06 | 6,12% | 14.939,00 |
| 15.01.2026 | 34,78 | 35,29 | 33,83 | 33,98 | -2,78% | 6.924,00 |
| 14.01.2026 | 33,77 | 36,02 | 33,35 | 34,95 | 2,84% | 26.439,00 |
| 13.01.2026 | 29,04 | 34,09 | 28,92 | 33,99 | 17,18% | 20.303,00 |
| 12.01.2026 | 29,07 | 30,40 | 27,75 | 29,00 | -1,57% | 15.219,00 |
| 09.01.2026 | 29,10 | 30,44 | 29,07 | 29,47 | 1,38% | 13.523,00 |
| 08.01.2026 | 30,32 | 30,69 | 28,97 | 29,07 | -5,46% | 8.336,00 |
| 07.01.2026 | 30,24 | 31,76 | 29,51 | 30,75 | 0,99% | 11.970,00 |
| 06.01.2026 | 27,40 | 31,01 | 27,14 | 30,45 | 10,96% | 22.080,00 |
| 05.01.2026 | 26,41 | 27,84 | 26,41 | 27,44 | 4,18% | 19.717,00 |
| 02.01.2026 | 25,48 | 26,69 | 25,38 | 26,34 | -0,69% | 12.420,00 |
| 30.12.2025 | 26,45 | 26,53 | 26,32 | 26,52 | 0,25% | 4.575,00 |
| 29.12.2025 | 26,40 | 26,55 | 26,02 | 26,45 | -3,11% | 13.192,00 |
| 23.12.2025 | 29,56 | 29,81 | 27,26 | 27,30 | -8,01% | 8.821,00 |
| 22.12.2025 | 28,80 | 30,55 | 28,52 | 29,68 | 3,63% | 11.494,00 |
| 19.12.2025 | 26,36 | 29,23 | 26,36 | 28,64 | 8,50% | 10.887,00 |
| 18.12.2025 | 25,92 | 27,48 | 25,69 | 26,40 | 1,79% | 11.300,00 |
| 17.12.2025 | 25,45 | 26,97 | 25,33 | 25,94 | 1,98% | 5.887,00 |
| 16.12.2025 | 25,20 | 25,53 | 24,66 | 25,43 | 0,13% | 10.558,00 |
| 15.12.2025 | 24,90 | 25,80 | 24,37 | 25,40 | 1,21% | 5.202,00 |
| 12.12.2025 | 25,18 | 25,92 | 25,04 | 25,10 | -0,57% | 8.047,00 |
| 11.12.2025 | 24,41 | 25,28 | 24,35 | 25,24 | 1,81% | 11.448,00 |
| 10.12.2025 | 24,22 | 24,90 | 24,03 | 24,79 | 2,24% | 3.202,00 |
| 09.12.2025 | 23,87 | 24,53 | 23,14 | 24,25 | 0,96% | 4.107,00 |
| 08.12.2025 | 23,69 | 24,04 | 23,28 | 24,02 | 1,12% | 5.260,00 |
| 05.12.2025 | 21,85 | 23,84 | 21,81 | 23,75 | 8,77% | 14.988,00 |