Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 34,14 | 36,23 | 34,00 | 36,00 | 4,33% | 35.535,00 |
| 15.01.2026 | 34,86 | 35,22 | 33,91 | 34,51 | -0,35% | 9.011,00 |
| 14.01.2026 | 33,37 | 36,00 | 33,31 | 34,63 | 6,34% | 45.875,00 |
| 13.01.2026 | 29,00 | 32,70 | 28,91 | 32,56 | 12,47% | 32.944,00 |
| 12.01.2026 | 29,10 | 30,38 | 28,14 | 28,95 | -3,63% | 27.857,00 |
| 09.01.2026 | 29,20 | 30,07 | 29,09 | 30,04 | -0,91% | 13.629,00 |
| 08.01.2026 | 30,59 | 30,63 | 29,89 | 30,32 | -1,33% | 19.653,00 |
| 07.01.2026 | 30,25 | 31,00 | 29,50 | 30,73 | 0,90% | 28.535,00 |
| 06.01.2026 | 27,35 | 31,00 | 27,25 | 30,45 | 13,34% | 32.657,00 |
| 05.01.2026 | 26,42 | 27,77 | 26,42 | 26,87 | 2,07% | 19.225,00 |
| 02.01.2026 | 25,56 | 26,69 | 25,41 | 26,32 | -0,75% | 15.375,00 |
| 30.12.2025 | 26,49 | 26,52 | 26,26 | 26,52 | 0,74% | 3.744,00 |
| 29.12.2025 | 26,50 | 26,53 | 26,23 | 26,33 | -5,90% | 15.095,00 |
| 23.12.2025 | 29,70 | 29,71 | 27,84 | 27,98 | -6,64% | 15.085,00 |
| 22.12.2025 | 28,74 | 29,97 | 28,38 | 29,97 | 4,33% | 33.077,00 |
| 19.12.2025 | 26,58 | 28,72 | 26,42 | 28,72 | 5,80% | 14.690,00 |
| 18.12.2025 | 26,08 | 27,15 | 25,50 | 27,15 | 1,50% | 12.144,00 |
| 17.12.2025 | 25,34 | 26,80 | 25,34 | 26,75 | 7,56% | 15.333,00 |
| 16.12.2025 | 25,08 | 25,40 | 24,69 | 24,87 | -0,02% | 9.948,00 |
| 15.12.2025 | 24,86 | 25,03 | 24,38 | 24,87 | -2,66% | 10.662,00 |
| 12.12.2025 | 25,13 | 25,78 | 25,03 | 25,55 | 2,02% | 10.292,00 |
| 11.12.2025 | 24,47 | 25,09 | 24,36 | 25,05 | 1,95% | 15.769,00 |
| 10.12.2025 | 24,18 | 24,57 | 24,04 | 24,57 | 2,14% | 10.199,00 |
| 09.12.2025 | 23,91 | 24,11 | 23,70 | 24,05 | 1,28% | 10.831,00 |
| 08.12.2025 | 23,65 | 23,80 | 23,30 | 23,75 | 2,46% | 27.252,00 |
| 05.12.2025 | 21,88 | 23,18 | 21,82 | 23,18 | 5,17% | 25.757,00 |
| 04.12.2025 | 21,58 | 22,04 | 21,23 | 22,04 | 3,79% | 23.032,00 |
| 03.12.2025 | 20,70 | 21,34 | 20,54 | 21,23 | 1,70% | 17.494,00 |
| 02.12.2025 | 20,95 | 21,21 | 20,66 | 20,88 | -0,57% | 85.156,00 |
| 01.12.2025 | 21,90 | 21,95 | 20,91 | 21,00 | -4,57% | 43.253,00 |
| 28.11.2025 | 21,57 | 22,00 | 21,57 | 22,00 | 1,92% | 16.296,00 |
| 27.11.2025 | 21,71 | 21,71 | 21,43 | 21,59 | 0,65% | 9.464,00 |
| 26.11.2025 | 21,44 | 21,53 | 21,19 | 21,45 | 1,32% | 50.814,00 |
| 25.11.2025 | 20,97 | 21,21 | 20,82 | 21,17 | 2,52% | 7.424,00 |
| 24.11.2025 | 20,70 | 20,74 | 20,46 | 20,65 | 2,63% | 18.220,00 |
| 21.11.2025 | 19,53 | 20,12 | 19,37 | 20,12 | -3,43% | 28.183,00 |
| 20.11.2025 | 21,11 | 21,57 | 20,70 | 20,83 | -0,64% | 26.062,00 |
| 19.11.2025 | 21,55 | 21,71 | 20,97 | 20,97 | -0,14% | 14.598,00 |
| 18.11.2025 | 21,06 | 21,16 | 20,58 | 21,00 | -1,89% | 24.722,00 |
| 17.11.2025 | 21,59 | 21,59 | 20,99 | 21,40 | 0,94% | 25.092,00 |
| 14.11.2025 | 21,42 | 21,43 | 20,81 | 21,20 | -3,55% | 36.125,00 |
| 13.11.2025 | 22,99 | 23,09 | 21,91 | 21,98 | -3,17% | 49.581,00 |
| 12.11.2025 | 22,68 | 23,18 | 22,21 | 22,70 | 3,87% | 76.294,00 |
| 11.11.2025 | 21,22 | 21,92 | 21,15 | 21,86 | 5,05% | 24.674,00 |
| 10.11.2025 | 21,24 | 21,58 | 20,58 | 20,81 | 2,31% | 39.057,00 |
| 07.11.2025 | 21,13 | 21,21 | 20,25 | 20,34 | -1,17% | 48.653,00 |
| 06.11.2025 | 20,71 | 22,69 | 20,58 | 20,58 | -0,10% | 224.510,00 |
| 05.11.2025 | 21,19 | 21,19 | 20,50 | 20,60 | -3,45% | 114.290,00 |
| 04.11.2025 | 21,60 | 21,86 | 21,30 | 21,33 | -2,71% | 139.639,00 |
| 03.11.2025 | 23,65 | 23,90 | 21,82 | 21,93 | -7,18% | 82.047,00 |
| 31.10.2025 | 24,49 | 24,49 | 23,33 | 23,62 | -1,11% | 56.909,00 |
| 30.10.2025 | 21,39 | 23,96 | 21,00 | 23,89 | 11,38% | 118.563,00 |
| 29.10.2025 | 21,97 | 22,02 | 21,40 | 21,45 | -4,67% | 23.338,00 |
| 28.10.2025 | 23,03 | 23,14 | 22,45 | 22,50 | -2,39% | 29.627,00 |
| 27.10.2025 | 23,21 | 23,50 | 22,92 | 23,05 | -0,09% | 35.292,00 |
| 24.10.2025 | 22,67 | 23,07 | 22,54 | 23,07 | 1,72% | 17.869,00 |
| 23.10.2025 | 22,17 | 22,96 | 22,09 | 22,68 | -2,05% | 34.452,00 |
| 22.10.2025 | 23,68 | 23,76 | 23,01 | 23,15 | -1,74% | 22.865,00 |
| 21.10.2025 | 23,78 | 23,78 | 22,98 | 23,56 | -1,79% | 14.103,00 |
| 20.10.2025 | 22,73 | 24,09 | 22,58 | 23,99 | 5,50% | 30.268,00 |
| 17.10.2025 | 22,92 | 23,08 | 22,39 | 22,74 | -4,99% | 48.042,00 |
| 16.10.2025 | 23,91 | 24,30 | 23,60 | 23,94 | 2,40% | 21.112,00 |
| 15.10.2025 | 22,97 | 23,84 | 22,79 | 23,38 | 2,70% | 26.682,00 |
| 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 |