126,490€
3,85%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 114,90 | 136,54 | 112,30 | 130,10 | 6,81% | 105.077,00 |
| 20.08.2026 | 136,22 | 142,38 | 117,50 | 121,80 | 1,10% | 185.695,00 |
| 19.08.2026 | 54,30 | 140,00 | 54,17 | 120,48 | 121,02% | 218.723,00 |
| 18.08.2026 | 55,35 | 55,35 | 53,83 | 54,51 | -2,08% | 6.879,00 |
| 17.08.2026 | 54,94 | 56,47 | 54,55 | 55,67 | 2,37% | 11.974,00 |
| 14.08.2026 | 55,44 | 55,44 | 52,72 | 54,38 | -2,49% | 6.555,00 |
| 13.08.2026 | 55,21 | 56,46 | 54,25 | 55,77 | 2,44% | 7.162,00 |
| 12.08.2026 | 52,67 | 54,44 | 51,71 | 54,44 | 6,29% | 9.544,00 |
| 11.08.2026 | 51,63 | 53,00 | 51,20 | 51,22 | -0,31% | 8.657,00 |
| 10.08.2026 | 51,63 | 53,85 | 50,91 | 51,38 | 3,59% | 15.110,00 |
| 07.08.2026 | 47,54 | 50,02 | 47,21 | 49,60 | 3,94% | 10.660,00 |
| 06.08.2026 | 49,80 | 51,03 | 47,72 | 47,72 | -3,94% | 15.451,00 |
| 05.08.2026 | 49,92 | 51,35 | 49,58 | 49,68 | 0,16% | 8.807,00 |
| 04.08.2026 | 48,29 | 50,50 | 47,81 | 49,60 | 1,09% | 11.336,00 |
| 03.08.2026 | 47,76 | 50,30 | 45,93 | 49,06 | -0,18% | 12.584,00 |
| 31.07.2026 | 50,60 | 52,47 | 46,00 | 49,15 | 0,69% | 17.683,00 |
| 30.07.2026 | 47,57 | 49,05 | 47,50 | 48,82 | 0,78% | 8.974,00 |
| 29.07.2026 | 49,22 | 49,27 | 48,17 | 48,44 | 1,11% | 7.211,00 |
| 28.07.2026 | 48,49 | 48,90 | 46,93 | 47,91 | -2,22% | 6.509,00 |
| 27.07.2026 | 48,18 | 50,09 | 47,99 | 49,00 | 1,93% | 6.697,00 |
| 24.07.2026 | 49,89 | 50,69 | 47,62 | 48,07 | -4,02% | 7.039,00 |
| 23.07.2026 | 51,01 | 51,24 | 49,86 | 50,08 | -3,84% | 14.136,00 |
| 22.07.2026 | 51,99 | 52,37 | 51,46 | 52,08 | 0,17% | 6.100,00 |
| 21.07.2026 | 52,37 | 53,19 | 51,55 | 51,99 | -3,18% | 12.108,00 |
| 20.07.2026 | 54,25 | 54,51 | 53,58 | 53,70 | -1,68% | 3.944,00 |
| 17.07.2026 | 54,00 | 55,08 | 53,53 | 54,62 | -4,21% | 14.003,00 |
| 16.07.2026 | 59,31 | 59,34 | 56,90 | 57,02 | -2,58% | 12.554,00 |
| 15.07.2026 | 59,03 | 59,42 | 58,16 | 58,53 | 0,53% | 11.190,00 |
| 14.07.2026 | 58,69 | 59,29 | 57,60 | 58,22 | -3,35% | 15.935,00 |
| 13.07.2026 | 59,54 | 60,84 | 57,39 | 60,24 | 0,37% | 16.879,00 |
| 10.07.2026 | 67,64 | 68,50 | 59,55 | 60,02 | -8,71% | 16.247,00 |
| 09.07.2026 | 64,42 | 66,76 | 64,31 | 65,75 | 0,11% | 13.648,00 |
| 08.07.2026 | 69,50 | 69,50 | 64,84 | 65,68 | -5,10% | 33.006,00 |
| 07.07.2026 | 71,62 | 72,41 | 68,10 | 69,21 | -5,55% | 25.920,00 |
| 06.07.2026 | 70,45 | 73,28 | 67,38 | 73,28 | 2,94% | 27.699,00 |
| 03.07.2026 | 71,50 | 71,50 | 69,65 | 71,19 | 4,65% | 46.284,00 |
| 02.07.2026 | 62,85 | 70,16 | 62,85 | 68,03 | 6,28% | 17.470,00 |
| 01.07.2026 | 61,13 | 64,61 | 60,59 | 64,01 | 1,80% | 25.344,00 |
| 30.06.2026 | 61,01 | 64,00 | 60,96 | 62,88 | 5,43% | 17.066,00 |
| 29.06.2026 | 59,47 | 61,09 | 58,25 | 59,64 | -0,37% | 29.465,00 |
| 26.06.2026 | 52,10 | 60,71 | 51,75 | 59,86 | 13,91% | 22.851,00 |
| 25.06.2026 | 53,21 | 54,33 | 51,14 | 52,55 | -4,16% | 20.734,00 |
| 24.06.2026 | 53,60 | 55,14 | 53,10 | 54,83 | 0,35% | 14.175,00 |
| 23.06.2026 | 50,64 | 56,10 | 49,22 | 54,64 | 6,01% | 44.154,00 |
| 22.06.2026 | 55,63 | 57,15 | 50,23 | 51,54 | -6,87% | 27.071,00 |
| 19.06.2026 | 55,92 | 55,92 | 55,15 | 55,34 | 0,97% | 5.300,00 |
| 18.06.2026 | 53,89 | 58,45 | 52,98 | 54,81 | 9,31% | 50.352,00 |
| 17.06.2026 | 47,81 | 50,14 | 46,97 | 50,14 | 8,63% | 22.649,00 |
| 16.06.2026 | 44,88 | 46,44 | 44,74 | 46,16 | 4,77% | 11.264,00 |
| 15.06.2026 | 43,71 | 44,62 | 43,26 | 44,06 | -0,01% | 9.583,00 |
| 12.06.2026 | 42,62 | 44,57 | 42,45 | 44,06 | 6,79% | 12.809,00 |
| 11.06.2026 | 40,06 | 41,64 | 40,02 | 41,26 | 2,50% | 8.416,00 |
| 10.06.2026 | 40,96 | 41,81 | 40,22 | 40,26 | 0,26% | 11.839,00 |
| 09.06.2026 | 41,33 | 41,84 | 39,99 | 40,15 | -4,71% | 10.876,00 |
| 08.06.2026 | 41,26 | 42,41 | 40,81 | 42,14 | -0,86% | 9.056,00 |
| 05.06.2026 | 43,90 | 44,30 | 41,90 | 42,50 | -3,50% | 9.890,00 |
| 04.06.2026 | 42,00 | 44,10 | 42,00 | 44,04 | 8,06% | 15.371,00 |
| 03.06.2026 | 39,14 | 40,76 | 38,96 | 40,76 | 5,80% | 8.946,00 |
| 02.06.2026 | 39,72 | 40,00 | 37,83 | 38,52 | -1,47% | 11.314,00 |
| 01.06.2026 | 40,59 | 40,82 | 38,11 | 39,10 | -3,52% | 18.135,00 |
| 29.05.2026 | 40,61 | 40,94 | 40,35 | 40,52 | 1,91% | 1.977,00 |
| 28.05.2026 | 41,00 | 41,26 | 39,53 | 39,76 | -3,90% | 7.679,00 |
| 27.05.2026 | 40,51 | 42,12 | 40,19 | 41,38 | 0,78% | 11.124,00 |
| 26.05.2026 | 40,55 | 41,69 | 39,79 | 41,06 | 0,10% | 15.428,00 |
| 25.05.2026 | 41,11 | 41,11 | 40,86 | 41,02 | 0,79% | 2.126,00 |
| 22.05.2026 | 40,92 | 41,54 | 40,66 | 40,70 | 1,07% | 7.009,00 |
| 21.05.2026 | 41,30 | 41,57 | 40,20 | 40,27 | -2,74% | 17.067,00 |
| 20.05.2026 | 39,40 | 41,41 | 39,20 | 41,40 | 3,36% | 12.062,00 |
| 19.05.2026 | 41,23 | 41,60 | 39,47 | 40,06 | -3,41% | 18.552,00 |
| 18.05.2026 | 41,91 | 43,17 | 41,37 | 41,47 | -0,20% | 13.997,00 |
| 15.05.2026 | 42,51 | 42,80 | 41,43 | 41,56 | -3,20% | 23.754,00 |
| 14.05.2026 | 43,50 | 43,50 | 41,86 | 42,93 | -0,88% | 15.913,00 |
| 13.05.2026 | 45,79 | 45,93 | 42,98 | 43,31 | -5,33% | 18.146,00 |
| 12.05.2026 | 45,32 | 47,05 | 43,79 | 45,75 | -2,13% | 34.169,00 |
| 11.05.2026 | 48,69 | 50,81 | 46,75 | 46,75 | -0,37% | 87.096,00 |
| 08.05.2026 | 41,65 | 48,00 | 41,59 | 46,92 | 13,55% | 44.968,00 |
| 07.05.2026 | 42,25 | 46,52 | 41,21 | 41,32 | 0,17% | 24.590,00 |
| 06.05.2026 | 39,63 | 41,31 | 39,63 | 41,25 | 3,81% | 11.129,00 |
| 05.05.2026 | 40,87 | 40,99 | 39,54 | 39,74 | -2,12% | 8.968,00 |
| 04.05.2026 | 38,83 | 40,77 | 38,53 | 40,60 | 0,98% | 23.923,00 |
| 30.04.2026 | 39,11 | 40,90 | 38,76 | 40,20 | 3,17% | 4.378,00 |
| 29.04.2026 | 40,40 | 40,61 | 38,23 | 38,97 | -4,32% | 12.216,00 |
| 28.04.2026 | 41,81 | 41,81 | 40,64 | 40,73 | -2,10% | 3.666,00 |
| 27.04.2026 | 43,36 | 43,37 | 41,57 | 41,60 | -4,65% | 8.714,00 |
| 24.04.2026 | 45,72 | 45,72 | 43,56 | 43,63 | -6,45% | 8.080,00 |
| 23.04.2026 | 47,39 | 48,00 | 46,43 | 46,64 | -0,54% | 6.687,00 |
| 22.04.2026 | 46,81 | 47,50 | 46,34 | 46,90 | 1,41% | 5.894,00 |
| 21.04.2026 | 46,35 | 47,73 | 44,13 | 46,25 | 0,50% | 18.810,00 |
| 20.04.2026 | 44,81 | 47,11 | 44,81 | 46,02 | -1,10% | 13.641,00 |
| 17.04.2026 | 46,64 | 47,19 | 45,40 | 46,53 | 2,51% | 8.373,00 |
| 16.04.2026 | 46,13 | 46,23 | 44,92 | 45,39 | 0,42% | 3.452,00 |
| 15.04.2026 | 44,79 | 46,56 | 44,60 | 45,20 | 1,35% | 13.035,00 |
| 14.04.2026 | 43,03 | 44,70 | 42,50 | 44,60 | 2,19% | 13.135,00 |
| 13.04.2026 | 43,28 | 45,18 | 42,92 | 43,64 | -2,13% | 7.531,00 |
| 10.04.2026 | 43,87 | 44,83 | 42,75 | 44,59 | 1,79% | 5.476,00 |
| 09.04.2026 | 44,64 | 44,64 | 43,51 | 43,81 | -1,02% | 2.897,00 |
| 08.04.2026 | 44,37 | 44,60 | 43,86 | 44,26 | 6,14% | 6.112,00 |
| 07.04.2026 | 42,23 | 42,28 | 41,29 | 41,70 | -1,92% | 6.948,00 |
| 02.04.2026 | 42,34 | 43,62 | 42,00 | 42,51 | -2,76% | 9.035,00 |
| 01.04.2026 | 44,69 | 45,03 | 43,22 | 43,72 | 2,47% | 12.345,00 |