Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,11 | 38,72 | 37,19 | 38,15 | -1,36% | 11.074,00 |
| 20.12.2024 | 38,06 | 39,28 | 37,56 | 38,67 | 4,47% | 13.069,00 |
| 19.12.2024 | 37,41 | 37,64 | 36,12 | 37,02 | -4,72% | 22.208,00 |
| 18.12.2024 | 39,01 | 39,61 | 37,12 | 38,85 | -2,46% | 16.860,00 |
| 17.12.2024 | 39,90 | 40,94 | 39,38 | 39,83 | -0,08% | 8.464,00 |
| 16.12.2024 | 39,34 | 42,25 | 39,27 | 39,86 | -1,79% | 16.874,00 |
| 13.12.2024 | 40,70 | 41,07 | 39,46 | 40,59 | -1,35% | 6.836,00 |
| 12.12.2024 | 40,71 | 41,80 | 39,80 | 41,14 | 2,70% | 9.394,00 |
| 11.12.2024 | 39,89 | 40,59 | 39,13 | 40,06 | -4,29% | 17.941,00 |
| 10.12.2024 | 43,31 | 44,30 | 40,53 | 41,86 | -3,36% | 18.048,00 |
| 09.12.2024 | 42,26 | 44,36 | 41,81 | 43,31 | 0,59% | 15.127,00 |
| 06.12.2024 | 40,71 | 44,00 | 40,57 | 43,06 | 4,09% | 14.948,00 |
| 05.12.2024 | 39,85 | 41,37 | 39,50 | 41,37 | 2,90% | 13.449,00 |
| 04.12.2024 | 40,72 | 41,01 | 39,59 | 40,20 | -1,07% | 14.084,00 |
| 03.12.2024 | 42,04 | 42,50 | 40,64 | 40,64 | -0,61% | 11.669,00 |
| 02.12.2024 | 41,62 | 41,62 | 40,23 | 40,89 | -1,15% | 10.709,00 |
| 29.11.2024 | 41,51 | 41,75 | 40,22 | 41,36 | 0,96% | 8.746,00 |
| 28.11.2024 | 40,83 | 41,53 | 40,83 | 40,97 | 0,39% | 8.532,00 |
| 27.11.2024 | 40,30 | 41,00 | 39,95 | 40,81 | 1,50% | 17.956,00 |
| 26.11.2024 | 42,01 | 42,20 | 39,66 | 40,20 | -7,85% | 27.473,00 |
| 25.11.2024 | 40,01 | 44,06 | 39,74 | 43,63 | 8,43% | 58.744,00 |
| 22.11.2024 | 36,40 | 40,45 | 36,23 | 40,24 | 14,32% | 43.832,00 |
| 21.11.2024 | 35,20 | 35,20 | 34,30 | 35,20 | -0,79% | 10.053,00 |
| 20.11.2024 | 35,36 | 36,08 | 34,86 | 35,48 | -2,55% | 17.835,00 |
| 19.11.2024 | 37,36 | 37,59 | 35,89 | 36,41 | -0,27% | 15.204,00 |
| 18.11.2024 | 35,07 | 36,62 | 35,07 | 36,51 | 4,55% | 20.608,00 |
| 15.11.2024 | 37,24 | 37,37 | 34,50 | 34,92 | -10,99% | 69.723,00 |
| 14.11.2024 | 40,05 | 40,40 | 38,17 | 39,23 | -2,34% | 15.110,00 |
| 13.11.2024 | 41,01 | 41,18 | 39,56 | 40,17 | -0,07% | 21.383,00 |
| 12.11.2024 | 40,09 | 41,52 | 39,22 | 40,20 | -3,02% | 30.001,00 |
| 11.11.2024 | 44,34 | 44,34 | 41,11 | 41,45 | -6,66% | 33.205,00 |
| 08.11.2024 | 47,10 | 47,14 | 44,33 | 44,40 | -7,68% | 11.544,00 |
| 07.11.2024 | 49,03 | 54,20 | 47,91 | 48,10 | -0,04% | 42.537,00 |
| 06.11.2024 | 48,72 | 51,13 | 46,68 | 48,12 | -2,72% | 16.840,00 |
| 05.11.2024 | 49,60 | 49,60 | 48,20 | 49,46 | -0,98% | 4.215,00 |
| 04.11.2024 | 50,06 | 50,90 | 49,18 | 49,95 | -1,42% | 2.658,00 |
| 01.11.2024 | 50,46 | 50,86 | 49,76 | 50,67 | 2,03% | 4.906,00 |
| 31.10.2024 | 50,50 | 50,50 | 48,88 | 49,66 | -0,02% | 5.015,00 |
| 30.10.2024 | 51,26 | 51,38 | 49,64 | 49,67 | -2,44% | 5.710,00 |
| 29.10.2024 | 50,81 | 53,01 | 50,77 | 50,91 | 0,47% | 12.221,00 |
| 28.10.2024 | 49,44 | 51,39 | 49,17 | 50,67 | 1,73% | 6.759,00 |
| 25.10.2024 | 49,00 | 49,93 | 48,72 | 49,81 | 1,98% | 5.887,00 |
| 24.10.2024 | 49,65 | 49,85 | 48,78 | 48,85 | -0,95% | 4.185,00 |
| 23.10.2024 | 49,51 | 50,00 | 49,00 | 49,32 | 0,24% | 3.728,00 |
| 22.10.2024 | 49,80 | 50,30 | 48,91 | 49,20 | 0,03% | 17.993,00 |
| 21.10.2024 | 49,80 | 50,41 | 49,12 | 49,18 | -1,24% | 14.904,00 |
| 18.10.2024 | 51,00 | 51,00 | 49,45 | 49,80 | -3,46% | 8.264,00 |
| 17.10.2024 | 53,17 | 53,17 | 51,58 | 51,58 | -2,38% | 4.709,00 |
| 16.10.2024 | 52,99 | 53,65 | 52,69 | 52,84 | -0,19% | 1.651,00 |
| 15.10.2024 | 53,10 | 53,62 | 52,48 | 52,94 | 0,00% | 3.414,00 |
| 14.10.2024 | 54,00 | 54,00 | 52,81 | 52,94 | -2,25% | 5.660,00 |
| 11.10.2024 | 52,07 | 54,16 | 51,00 | 54,16 | 2,77% | 8.607,00 |
| 10.10.2024 | 53,98 | 54,34 | 52,56 | 52,70 | -2,12% | 3.081,00 |
| 09.10.2024 | 53,19 | 53,84 | 52,87 | 53,84 | 1,97% | 6.901,00 |
| 08.10.2024 | 53,86 | 54,04 | 52,72 | 52,80 | -3,30% | 18.993,00 |
| 07.10.2024 | 55,01 | 55,16 | 54,36 | 54,60 | -1,46% | 5.726,00 |
| 04.10.2024 | 55,80 | 56,50 | 55,40 | 55,41 | -1,27% | 5.250,00 |
| 03.10.2024 | 57,50 | 57,50 | 56,01 | 56,12 | -2,06% | 3.734,00 |
| 02.10.2024 | 57,68 | 57,92 | 56,76 | 57,30 | -1,43% | 8.081,00 |
| 01.10.2024 | 60,37 | 61,17 | 57,83 | 58,13 | -3,13% | 12.114,00 |
| 30.09.2024 | 59,03 | 60,79 | 58,72 | 60,01 | 2,14% | 12.953,00 |
| 27.09.2024 | 57,45 | 59,04 | 57,39 | 58,75 | 2,96% | 5.578,00 |
| 26.09.2024 | 57,76 | 58,23 | 56,96 | 57,06 | -0,82% | 7.425,00 |
| 25.09.2024 | 57,40 | 57,77 | 56,89 | 57,53 | -0,64% | 3.719,00 |
| 24.09.2024 | 57,89 | 58,46 | 57,50 | 57,90 | -1,18% | 9.288,00 |
| 23.09.2024 | 59,41 | 59,70 | 57,81 | 58,59 | 0,14% | 7.420,00 |
| 20.09.2024 | 61,51 | 61,64 | 58,46 | 58,51 | -7,38% | 9.372,00 |
| 19.09.2024 | 63,62 | 64,65 | 62,83 | 63,17 | -1,40% | 7.424,00 |
| 18.09.2024 | 64,82 | 65,71 | 63,94 | 64,07 | -4,10% | 8.278,00 |
| 17.09.2024 | 62,75 | 66,81 | 61,96 | 66,81 | 6,64% | 8.479,00 |
| 16.09.2024 | 61,37 | 63,39 | 60,50 | 62,65 | 4,68% | 10.501,00 |
| 13.09.2024 | 61,68 | 61,84 | 58,68 | 59,85 | -1,16% | 65.945,00 |
| 12.09.2024 | 72,36 | 72,50 | 58,20 | 60,55 | -14,37% | 58.714,00 |
| 11.09.2024 | 71,65 | 71,85 | 70,43 | 70,71 | -0,35% | 4.001,00 |
| 10.09.2024 | 69,55 | 70,96 | 68,92 | 70,96 | 2,63% | 6.799,00 |
| 09.09.2024 | 65,98 | 70,89 | 65,98 | 69,14 | 5,75% | 2.655,00 |
| 06.09.2024 | 66,13 | 66,30 | 65,00 | 65,38 | 1,14% | 6.929,00 |
| 05.09.2024 | 65,21 | 66,12 | 64,64 | 64,64 | -2,58% | 6.512,00 |
| 04.09.2024 | 66,28 | 67,00 | 64,89 | 66,35 | -2,93% | 9.107,00 |
| 03.09.2024 | 70,11 | 70,11 | 68,29 | 68,35 | -1,99% | 5.700,00 |
| 02.09.2024 | 69,79 | 69,91 | 68,94 | 69,74 | -0,14% | 2.983,00 |
| 30.08.2024 | 70,50 | 71,25 | 69,80 | 69,84 | -1,88% | 4.235,00 |
| 29.08.2024 | 71,24 | 71,70 | 70,01 | 71,18 | 0,61% | 6.845,00 |
| 28.08.2024 | 70,88 | 72,21 | 70,50 | 70,75 | -0,13% | 13.560,00 |
| 27.08.2024 | 73,09 | 74,00 | 70,84 | 70,84 | -3,51% | 2.868,00 |
| 26.08.2024 | 74,35 | 74,89 | 73,34 | 73,42 | -1,14% | 6.211,00 |
| 23.08.2024 | 74,31 | 75,65 | 73,30 | 74,27 | -1,25% | 5.767,00 |
| 22.08.2024 | 77,91 | 78,23 | 75,07 | 75,21 | -3,33% | 3.774,00 |
| 21.08.2024 | 79,10 | 79,62 | 77,47 | 77,80 | -1,61% | 5.931,00 |
| 20.08.2024 | 81,48 | 82,00 | 79,07 | 79,07 | -3,49% | 5.482,00 |
| 19.08.2024 | 79,28 | 83,09 | 78,78 | 81,93 | 3,58% | 5.207,00 |
| 16.08.2024 | 79,91 | 80,17 | 78,61 | 79,10 | 0,57% | 7.283,00 |
| 15.08.2024 | 75,54 | 79,90 | 74,45 | 78,65 | 5,41% | 6.646,00 |
| 14.08.2024 | 74,73 | 75,95 | 73,97 | 74,61 | 0,01% | 4.463,00 |
| 13.08.2024 | 75,00 | 75,28 | 73,60 | 74,60 | -0,84% | 6.325,00 |
| 12.08.2024 | 78,61 | 78,74 | 75,23 | 75,23 | -1,34% | 4.106,00 |
| 09.08.2024 | 77,62 | 78,99 | 75,68 | 76,25 | -1,99% | 8.523,00 |
| 08.08.2024 | 75,22 | 77,80 | 74,76 | 77,80 | 1,95% | 6.424,00 |
| 07.08.2024 | 76,33 | 78,55 | 75,59 | 76,31 | 2,62% | 6.743,00 |
| 06.08.2024 | 77,14 | 79,41 | 73,92 | 74,36 | -2,61% | 10.465,00 |