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 |