23,375€
2,70%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,27 | 23,27 | 22,50 | 22,76 | -4,33% | 53.569,00 |
| 13.10.2025 | 23,36 | 24,17 | 23,27 | 23,79 | 3,59% | 36.800,00 |
| 10.10.2025 | 23,91 | 24,20 | 22,97 | 22,97 | -3,45% | 30.780,00 |
| 09.10.2025 | 24,21 | 24,42 | 23,79 | 23,79 | -5,11% | 14.266,00 |
| 08.10.2025 | 23,50 | 25,10 | 23,47 | 25,07 | 7,69% | 14.436,00 |
| 07.10.2025 | 23,76 | 23,78 | 23,27 | 23,28 | -2,55% | 38.910,00 |
| 06.10.2025 | 23,50 | 24,59 | 23,46 | 23,89 | 0,34% | 119.323,00 |
| 03.10.2025 | 24,16 | 24,67 | 23,81 | 23,81 | 1,97% | 22.117,00 |
| 02.10.2025 | 23,63 | 24,10 | 23,23 | 23,35 | -3,21% | 34.827,00 |
| 01.10.2025 | 21,73 | 24,12 | 21,59 | 24,12 | 14,69% | 32.956,00 |
| 30.09.2025 | 21,63 | 21,70 | 20,97 | 21,03 | -1,29% | 23.634,00 |
| 29.09.2025 | 20,96 | 21,31 | 20,90 | 21,31 | 2,92% | 60.021,00 |
| 26.09.2025 | 21,16 | 21,20 | 20,58 | 20,70 | -3,41% | 44.061,00 |
| 25.09.2025 | 21,99 | 22,14 | 21,36 | 21,43 | -3,14% | 20.855,00 |
| 24.09.2025 | 22,03 | 22,16 | 21,81 | 22,13 | -1,43% | 14.153,00 |
| 23.09.2025 | 22,56 | 22,89 | 22,20 | 22,45 | -1,23% | 16.446,00 |
| 22.09.2025 | 21,48 | 22,96 | 21,18 | 22,73 | 6,19% | 32.348,00 |
| 19.09.2025 | 21,84 | 21,90 | 21,17 | 21,40 | -2,44% | 13.951,00 |
| 18.09.2025 | 21,29 | 22,07 | 21,25 | 21,94 | 3,71% | 32.667,00 |
| 17.09.2025 | 21,05 | 21,15 | 20,30 | 21,15 | 0,74% | 137.867,00 |
| 16.09.2025 | 20,26 | 21,00 | 20,17 | 21,00 | 4,61% | 13.422,00 |
| 15.09.2025 | 20,24 | 20,38 | 19,89 | 20,07 | -6,02% | 18.820,00 |
| 12.09.2025 | 21,63 | 21,65 | 21,25 | 21,36 | 2,50% | 10.511,00 |
| 11.09.2025 | 20,86 | 20,86 | 20,81 | 20,84 | -0,14% | 273,00 |
| 09.09.2025 | 21,08 | 21,67 | 20,87 | 20,87 | -1,65% | 45.065,00 |
| 05.09.2025 | 20,87 | 21,44 | 20,77 | 21,22 | 3,54% | 9.762,00 |
| 04.09.2025 | 20,66 | 20,71 | 20,08 | 20,49 | -0,12% | 88.171,00 |
| 03.09.2025 | 20,85 | 20,93 | 20,44 | 20,52 | 1,69% | 143.677,00 |
| 02.09.2025 | 20,63 | 20,82 | 20,18 | 20,18 | -3,00% | 29.541,00 |
| 01.09.2025 | 20,81 | 20,82 | 20,58 | 20,80 | 1,76% | 15.666,00 |
| 29.08.2025 | 20,95 | 21,08 | 20,44 | 20,44 | -2,32% | 27.410,00 |
| 28.08.2025 | 21,59 | 21,78 | 20,92 | 20,93 | -0,83% | 27.720,00 |
| 27.08.2025 | 21,44 | 21,69 | 21,08 | 21,10 | -2,07% | 17.929,00 |
| 26.08.2025 | 21,98 | 22,00 | 21,55 | 21,55 | -2,56% | 28.876,00 |
| 25.08.2025 | 23,15 | 23,31 | 22,10 | 22,11 | -6,33% | 17.936,00 |
| 22.08.2025 | 22,61 | 23,61 | 22,58 | 23,61 | 4,33% | 5.662,00 |
| 21.08.2025 | 23,17 | 23,19 | 22,43 | 22,63 | -1,76% | 23.000,00 |
| 20.08.2025 | 23,74 | 23,89 | 22,82 | 23,03 | -3,48% | 3.944,00 |
| 19.08.2025 | 24,18 | 24,21 | 23,70 | 23,86 | -1,40% | 6.831,00 |
| 18.08.2025 | 24,08 | 24,41 | 24,00 | 24,20 | 1,42% | 5.846,00 |
| 15.08.2025 | 22,99 | 24,02 | 22,95 | 23,86 | 5,27% | 10.439,00 |
| 14.08.2025 | 23,11 | 23,26 | 22,21 | 22,67 | -1,11% | 36.712,00 |
| 13.08.2025 | 22,25 | 23,07 | 22,13 | 22,92 | 3,92% | 7.961,00 |
| 12.08.2025 | 22,02 | 22,47 | 21,93 | 22,06 | -0,79% | 9.071,00 |
| 11.08.2025 | 22,55 | 22,92 | 22,23 | 22,23 | -1,57% | 5.502,00 |
| 08.08.2025 | 22,87 | 23,09 | 22,57 | 22,59 | -1,20% | 3.584,00 |
| 07.08.2025 | 22,78 | 23,27 | 22,72 | 22,86 | -0,13% | 14.388,00 |
| 06.08.2025 | 23,91 | 23,91 | 22,80 | 22,89 | -4,07% | 8.997,00 |
| 05.08.2025 | 24,01 | 24,19 | 23,55 | 23,86 | -0,42% | 5.566,00 |
| 04.08.2025 | 23,91 | 24,55 | 23,65 | 23,96 | 1,48% | 6.920,00 |
| 01.08.2025 | 26,38 | 26,46 | 23,00 | 23,61 | -11,80% | 47.323,00 |
| 31.07.2025 | 28,02 | 28,28 | 26,72 | 26,77 | -5,71% | 13.909,00 |
| 30.07.2025 | 28,62 | 29,00 | 28,38 | 28,39 | 2,07% | 13.903,00 |
| 29.07.2025 | 29,39 | 29,46 | 27,82 | 27,82 | -4,69% | 13.792,00 |
| 28.07.2025 | 29,36 | 29,78 | 29,02 | 29,19 | 1,69% | 8.427,00 |
| 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 |