31,363€
4,44%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 31,00 | 31,22 | 30,97 | 31,17 | 3,55% | 1.815,00 |
| 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 |
| 04.03.2025 | 28,75 | 28,80 | 27,80 | 28,46 | -3,41% | 49.326,00 |
| 03.03.2025 | 29,59 | 30,53 | 29,32 | 29,47 | -0,54% | 27.761,00 |
| 28.02.2025 | 29,98 | 30,17 | 29,18 | 29,63 | -4,51% | 34.184,00 |
| 27.02.2025 | 30,66 | 31,52 | 29,82 | 31,03 | -3,54% | 34.435,00 |
| 26.02.2025 | 31,91 | 32,17 | 31,36 | 32,17 | -1,33% | 29.538,00 |
| 25.02.2025 | 32,15 | 33,70 | 31,81 | 32,60 | 0,52% | 20.772,00 |
| 24.02.2025 | 33,49 | 34,01 | 31,80 | 32,43 | 1,19% | 45.513,00 |
| 21.02.2025 | 32,19 | 32,75 | 31,85 | 32,05 | -2,30% | 10.322,00 |
| 20.02.2025 | 34,28 | 34,86 | 32,79 | 32,81 | -5,16% | 25.402,00 |
| 19.02.2025 | 34,18 | 35,23 | 33,64 | 34,59 | 0,01% | 55.264,00 |
| 18.02.2025 | 31,50 | 35,29 | 30,72 | 34,59 | 10,09% | 146.338,00 |
| 17.02.2025 | 30,92 | 31,50 | 30,42 | 31,42 | -0,74% | 11.271,00 |
| 14.02.2025 | 31,53 | 31,76 | 27,92 | 31,65 | 7,20% | 68.094,00 |
| 13.02.2025 | 29,49 | 30,31 | 29,10 | 29,53 | 0,60% | 76.618,00 |
| 12.02.2025 | 29,92 | 30,32 | 29,24 | 29,35 | -3,37% | 39.294,00 |
| 11.02.2025 | 30,95 | 31,36 | 29,91 | 30,38 | -3,49% | 75.447,00 |
| 10.02.2025 | 31,92 | 32,33 | 31,13 | 31,48 | -1,21% | 37.389,00 |
| 07.02.2025 | 32,40 | 32,50 | 31,75 | 31,86 | -3,13% | 41.452,00 |
| 06.02.2025 | 33,92 | 34,20 | 32,76 | 32,89 | -2,52% | 35.462,00 |
| 05.02.2025 | 33,20 | 34,04 | 32,61 | 33,74 | -2,39% | 59.555,00 |
| 04.02.2025 | 35,92 | 36,50 | 33,34 | 34,57 | -4,58% | 93.260,00 |
| 03.02.2025 | 37,78 | 38,29 | 36,14 | 36,23 | -8,15% | 83.751,00 |
| 31.01.2025 | 39,85 | 40,03 | 38,83 | 39,44 | -2,17% | 29.080,00 |
| 30.01.2025 | 39,67 | 40,51 | 38,28 | 40,32 | -3,59% | 67.358,00 |
| 29.01.2025 | 41,33 | 42,94 | 41,01 | 41,82 | 3,35% | 113.425,00 |
| 28.01.2025 | 40,13 | 42,25 | 39,11 | 40,46 | 0,43% | 72.233,00 |
| 27.01.2025 | 39,30 | 41,85 | 38,02 | 40,29 | -0,80% | 89.541,00 |
| 24.01.2025 | 41,00 | 43,26 | 39,77 | 40,61 | 8,83% | 100.405,00 |
| 23.01.2025 | 37,13 | 37,70 | 35,64 | 37,32 | 0,21% | 44.882,00 |
| 22.01.2025 | 35,32 | 39,27 | 34,78 | 37,24 | 6,87% | 85.327,00 |
| 21.01.2025 | 34,45 | 36,38 | 34,00 | 34,84 | 0,39% | 82.146,00 |
| 20.01.2025 | 35,27 | 35,39 | 34,70 | 34,71 | 5,13% | 30.205,00 |
| 17.01.2025 | 32,80 | 33,66 | 32,78 | 33,01 | 1,71% | 27.040,00 |
| 16.01.2025 | 33,93 | 34,00 | 32,42 | 32,46 | -3,85% | 20.916,00 |
| 15.01.2025 | 33,01 | 34,37 | 33,01 | 33,76 | -0,90% | 43.674,00 |
| 14.01.2025 | 34,60 | 34,65 | 33,15 | 34,06 | 4,85% | 59.220,00 |
| 13.01.2025 | 40,99 | 41,13 | 31,33 | 32,49 | -21,79% | 173.836,00 |
| 10.01.2025 | 42,25 | 42,51 | 41,47 | 41,54 | -1,11% | 25.066,00 |
| 09.01.2025 | 42,56 | 42,91 | 42,00 | 42,00 | -1,32% | 9.743,00 |
| 08.01.2025 | 46,47 | 49,27 | 42,34 | 42,56 | -5,63% | 96.783,00 |
| 07.01.2025 | 41,36 | 46,32 | 41,36 | 45,10 | 7,19% | 93.080,00 |
| 06.01.2025 | 41,65 | 42,77 | 40,19 | 42,08 | 4,50% | 38.310,00 |
| 03.01.2025 | 41,20 | 41,30 | 40,00 | 40,27 | -3,75% | 14.096,00 |
| 02.01.2025 | 40,37 | 42,06 | 40,00 | 41,84 | 9,59% | 22.024,00 |
| 30.12.2024 | 38,51 | 38,59 | 38,14 | 38,18 | -0,87% | 2.801,00 |
| 27.12.2024 | 38,52 | 39,67 | 38,30 | 38,51 | 0,96% | 9.017,00 |
| 23.12.2024 | 38,11 | 38,72 | 37,19 | 38,15 | -1,36% | 11.074,00 |
| 20.12.2024 | 38,06 | 39,28 | 37,56 | 38,67 | 4,47% | 13.069,00 |
| 19.12.2024 | 37,41 | 37,64 | 36,12 | 37,02 | -4,72% | 22.208,00 |
| 18.12.2024 | 39,01 | 39,61 | 37,12 | 38,85 | -2,46% | 16.860,00 |
| 17.12.2024 | 39,90 | 40,94 | 39,38 | 39,83 | -0,08% | 8.464,00 |
| 16.12.2024 | 39,34 | 42,25 | 39,27 | 39,86 | -1,79% | 16.874,00 |
| 13.12.2024 | 40,70 | 41,07 | 39,46 | 40,59 | -1,35% | 6.836,00 |
| 12.12.2024 | 40,71 | 41,80 | 39,80 | 41,14 | 2,70% | 9.394,00 |
| 11.12.2024 | 39,89 | 40,59 | 39,13 | 40,06 | -4,29% | 17.941,00 |
| 10.12.2024 | 43,31 | 44,30 | 40,53 | 41,86 | -3,36% | 18.048,00 |
| 09.12.2024 | 42,26 | 44,36 | 41,81 | 43,31 | 0,59% | 15.127,00 |
| 06.12.2024 | 40,71 | 44,00 | 40,57 | 43,06 | 4,09% | 14.948,00 |
| 05.12.2024 | 39,85 | 41,37 | 39,50 | 41,37 | 2,90% | 13.449,00 |
| 04.12.2024 | 40,72 | 41,01 | 39,59 | 40,20 | -1,07% | 14.084,00 |
| 03.12.2024 | 42,04 | 42,50 | 40,64 | 40,64 | -0,61% | 11.669,00 |
| 02.12.2024 | 41,62 | 41,62 | 40,23 | 40,89 | -1,15% | 10.709,00 |
| 29.11.2024 | 41,51 | 41,75 | 40,22 | 41,36 | 0,96% | 8.746,00 |
| 28.11.2024 | 40,83 | 41,53 | 40,83 | 40,97 | 0,39% | 8.532,00 |
| 27.11.2024 | 40,30 | 41,00 | 39,95 | 40,81 | 1,50% | 17.956,00 |
| 26.11.2024 | 42,01 | 42,20 | 39,66 | 40,20 | -7,85% | 27.473,00 |
| 25.11.2024 | 40,01 | 44,06 | 39,74 | 43,63 | 8,43% | 58.744,00 |
| 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 |