40,400€
14,79%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 76,58 | 77,35 | 72,80 | 76,35 | -6,16% | 16.149,00 |
| 02.08.2024 | 87,87 | 87,87 | 81,12 | 81,36 | -8,76% | 12.995,00 |
| 01.08.2024 | 110,50 | 111,98 | 87,48 | 89,17 | -20,61% | 19.421,00 |
| 31.07.2024 | 110,02 | 112,82 | 109,22 | 112,32 | 0,43% | 5.621,00 |
| 30.07.2024 | 112,54 | 115,60 | 110,10 | 111,84 | 0,61% | 5.556,00 |
| 29.07.2024 | 112,74 | 114,14 | 110,66 | 111,16 | -0,32% | 6.044,00 |
| 26.07.2024 | 112,06 | 112,40 | 110,10 | 111,52 | 0,13% | 5.514,00 |
| 25.07.2024 | 108,62 | 112,44 | 107,46 | 111,38 | 3,80% | 6.084,00 |
| 24.07.2024 | 111,84 | 112,12 | 106,54 | 107,30 | -5,53% | 5.778,00 |
| 23.07.2024 | 113,14 | 113,58 | 111,14 | 113,58 | 1,92% | 1.787,00 |
| 22.07.2024 | 111,44 | 113,40 | 110,92 | 111,44 | 1,07% | 7.020,00 |
| 19.07.2024 | 112,00 | 112,00 | 109,50 | 110,26 | -3,42% | 6.121,00 |
| 18.07.2024 | 113,82 | 115,76 | 112,10 | 114,16 | 3,67% | 5.967,00 |
| 17.07.2024 | 115,58 | 115,58 | 110,12 | 110,12 | -3,10% | 9.401,00 |
| 16.07.2024 | 112,38 | 115,74 | 111,32 | 113,64 | 2,58% | 9.706,00 |
| 15.07.2024 | 113,46 | 113,46 | 107,94 | 110,78 | -2,31% | 6.979,00 |
| 12.07.2024 | 113,10 | 118,46 | 112,38 | 113,40 | 1,83% | 12.245,00 |
| 11.07.2024 | 108,82 | 113,62 | 108,82 | 111,36 | 3,88% | 9.735,00 |
| 10.07.2024 | 107,62 | 108,68 | 106,80 | 107,20 | -0,04% | 3.257,00 |
| 09.07.2024 | 108,02 | 109,44 | 106,78 | 107,24 | -0,83% | 6.243,00 |
| 08.07.2024 | 109,58 | 110,60 | 107,90 | 108,14 | -0,06% | 6.821,00 |