Moderna Inc.
[WKN: A2N9D9 | ISIN: US60770K1079]
Aktienkurse
28,668€ -2,06%
Echtzeit-Aktienkurs Moderna Inc.
Bid: Ask:

Aktienkurse zur Moderna Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 29,06 29,37 28,55 28,70 -1,95% 8.325,00
24.07.2025 29,78 30,14 29,14 29,27 -1,94% 14.624,00
23.07.2025 28,07 30,24 28,03 29,85 10,29% 41.999,00
22.07.2025 26,54 27,25 26,30 27,07 0,84% 28.605,00
21.07.2025 27,21 27,40 26,74 26,84 -1,70% 15.384,00
18.07.2025 27,88 27,91 27,11 27,31 -2,45% 19.520,00
17.07.2025 27,82 28,18 27,63 27,99 3,69% 13.754,00
16.07.2025 27,14 27,69 27,00 27,00 -1,62% 26.318,00
15.07.2025 28,30 28,52 27,36 27,44 -2,50% 17.980,00
14.07.2025 28,42 28,66 27,78 28,15 -1,45% 38.291,00
11.07.2025 29,48 29,70 28,45 28,56 -1,99% 74.730,00
10.07.2025 28,00 29,14 27,80 29,14 5,54% 66.732,00
09.07.2025 27,95 28,38 27,46 27,61 -2,42% 83.289,00
08.07.2025 25,68 28,57 25,61 28,30 9,35% 32.750,00
07.07.2025 25,89 26,13 25,55 25,88 -0,58% 23.907,00
04.07.2025 26,00 26,03 25,80 26,03 0,12% 7.350,00
03.07.2025 26,03 26,26 25,66 26,00 0,95% 45.478,00
02.07.2025 24,56 25,91 24,39 25,75 5,64% 29.054,00
01.07.2025 23,46 24,38 22,92 24,38 2,37% 49.226,00
30.06.2025 23,34 24,80 23,17 23,81 2,17% 85.094,00
27.06.2025 23,63 23,80 23,19 23,31 0,17% 21.673,00
26.06.2025 23,04 23,42 22,91 23,27 2,20% 11.207,00
25.06.2025 23,00 23,23 22,58 22,77 -1,00% 22.367,00
24.06.2025 22,43 23,24 22,29 23,00 3,00% 37.433,00
23.06.2025 22,33 22,53 22,09 22,33 0,50% 16.559,00
20.06.2025 22,13 22,57 22,07 22,22 1,53% 85.308,00
19.06.2025 22,13 22,13 21,79 21,88 -2,08% 6.912,00
18.06.2025 22,18 22,42 21,81 22,35 -0,31% 44.338,00
17.06.2025 22,33 22,80 22,06 22,42 0,52% 77.260,00
16.06.2025 23,12 23,19 22,13 22,30 -3,80% 117.890,00
13.06.2025 23,39 23,69 23,03 23,18 -1,19% 73.878,00
12.06.2025 23,93 24,09 23,18 23,46 -5,15% 43.044,00
11.06.2025 24,33 25,03 24,13 24,74 1,41% 109.672,00
10.06.2025 24,34 24,71 23,95 24,39 -2,30% 89.301,00
09.06.2025 24,09 25,57 24,08 24,97 4,87% 99.474,00
06.06.2025 23,02 23,81 22,92 23,81 1,08% 110.853,00
05.06.2025 24,04 24,07 23,00 23,55 -3,50% 46.718,00
04.06.2025 24,33 24,88 24,05 24,41 -1,41% 41.296,00
03.06.2025 23,56 24,82 23,12 24,76 4,92% 47.470,00
02.06.2025 23,81 25,00 23,12 23,60 2,50% 75.376,00
30.05.2025 23,70 23,75 22,62 23,02 -2,93% 52.010,00
29.05.2025 23,51 23,87 22,74 23,72 0,89% 35.109,00
28.05.2025 23,64 23,85 23,01 23,51 -1,84% 30.171,00
27.05.2025 23,47 24,51 23,08 23,95 2,33% 20.422,00
26.05.2025 23,12 23,41 23,12 23,40 3,08% 7.490,00
23.05.2025 23,55 24,00 22,65 22,70 -2,34% 42.110,00
22.05.2025 22,66 23,25 22,41 23,25 -0,02% 41.774,00
21.05.2025 25,00 25,43 23,20 23,25 -9,59% 97.128,00
20.05.2025 23,38 26,67 23,28 25,72 11,13% 170.080,00
19.05.2025 22,15 23,68 21,93 23,14 4,28% 34.587,00
16.05.2025 21,34 22,47 21,15 22,19 5,62% 27.130,00
15.05.2025 21,62 21,77 20,90 21,01 -3,93% 27.927,00
14.05.2025 22,81 22,85 21,69 21,87 -4,77% 13.683,00
13.05.2025 23,11 23,18 22,52 22,97 0,17% 22.273,00
12.05.2025 22,46 23,44 22,09 22,93 3,80% 14.198,00
09.05.2025 21,75 22,40 21,69 22,09 2,63% 18.163,00
08.05.2025 21,35 21,85 21,13 21,52 2,26% 19.928,00
07.05.2025 21,84 22,01 20,87 21,05 -10,94% 23.847,00
06.05.2025 24,40 24,53 23,14 23,63 -3,77% 14.181,00
05.05.2025 24,09 25,10 24,00 24,56 0,41% 14.976,00
02.05.2025 24,22 24,51 23,95 24,46 -0,14% 8.671,00
30.04.2025 24,61 24,61 23,97 24,49 0,72% 8.954,00
29.04.2025 24,18 24,47 23,92 24,32 0,70% 14.632,00
28.04.2025 23,97 24,90 23,79 24,15 -1,21% 26.373,00
25.04.2025 24,17 24,55 23,50 24,44 3,85% 15.847,00
24.04.2025 23,44 23,54 23,19 23,54 -0,36% 9.870,00
23.04.2025 22,87 24,50 22,82 23,62 6,30% 23.532,00
22.04.2025 21,77 22,35 21,65 22,22 1,48% 8.183,00
17.04.2025 22,28 22,55 21,78 21,90 -3,31% 16.805,00
16.04.2025 22,49 23,00 22,36 22,65 -1,97% 10.936,00
15.04.2025 23,74 24,02 23,08 23,10 -1,68% 7.208,00
14.04.2025 23,12 23,86 22,97 23,50 5,22% 10.903,00
11.04.2025 21,93 22,46 21,30 22,33 2,24% 22.920,00
10.04.2025 24,15 24,16 21,67 21,84 -1,44% 17.150,00
09.04.2025 22,02 22,57 21,53 22,16 -5,62% 20.044,00
08.04.2025 23,69 24,47 23,29 23,48 2,56% 16.391,00
07.04.2025 20,87 23,11 20,59 22,90 1,33% 41.335,00
04.04.2025 23,18 23,52 21,70 22,60 -6,61% 30.927,00
03.04.2025 24,11 24,98 23,28 24,20 -7,90% 22.279,00
02.04.2025 25,19 26,27 24,40 26,27 -0,28% 9.737,00
01.04.2025 26,47 26,72 26,05 26,35 2,11% 17.980,00
31.03.2025 28,49 28,49 24,26 25,80 -10,83% 129.436,00
28.03.2025 29,54 30,00 28,87 28,94 -1,56% 13.099,00
27.03.2025 29,36 29,70 29,00 29,40 -1,24% 13.648,00
26.03.2025 31,21 31,39 29,77 29,77 -5,24% 7.603,00
25.03.2025 31,70 31,98 31,40 31,41 -0,10% 9.517,00
24.03.2025 30,24 32,29 30,24 31,44 5,68% 24.963,00
21.03.2025 30,06 30,12 29,08 29,75 -3,08% 29.484,00
20.03.2025 30,80 31,05 30,42 30,70 -0,65% 23.441,00
19.03.2025 30,93 31,09 30,48 30,90 -1,44% 26.182,00
18.03.2025 31,71 31,96 30,88 31,35 -0,76% 11.734,00
17.03.2025 31,98 31,98 31,19 31,59 -0,25% 9.265,00
14.03.2025 31,98 32,89 31,49 31,67 -1,87% 18.987,00
13.03.2025 31,75 35,06 31,47 32,27 1,67% 27.115,00
12.03.2025 31,00 32,06 30,97 31,74 5,45% 15.348,00
11.03.2025 33,19 33,94 30,03 30,10 -11,98% 35.762,00
10.03.2025 32,98 34,50 32,33 34,20 0,03% 45.986,00
07.03.2025 31,56 34,74 31,35 34,19 6,89% 77.904,00
06.03.2025 32,50 32,50 30,80 31,98 8,22% 57.988,00
05.03.2025 29,94 31,66 29,00 29,55 3,83% 83.463,00