46,543€
12,64%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 42,48 | 43,36 | 42,22 | 42,66 | -0,32% | 5.975,00 |
| 30.03.2026 | 43,20 | 43,44 | 42,09 | 42,80 | -2,35% | 5.996,00 |
| 27.03.2026 | 46,79 | 46,79 | 43,48 | 43,83 | -5,06% | 4.420,00 |
| 26.03.2026 | 46,48 | 47,14 | 45,70 | 46,16 | -0,33% | 2.665,00 |
| 25.03.2026 | 44,48 | 46,43 | 44,48 | 46,32 | 2,84% | 3.803,00 |
| 24.03.2026 | 43,99 | 45,43 | 43,51 | 45,04 | 2,95% | 6.206,00 |
| 23.03.2026 | 43,30 | 45,34 | 43,00 | 43,75 | -2,15% | 12.886,00 |
| 20.03.2026 | 44,87 | 45,66 | 44,64 | 44,71 | -0,90% | 5.128,00 |
| 19.03.2026 | 45,20 | 45,64 | 44,40 | 45,11 | -0,98% | 7.229,00 |
| 18.03.2026 | 47,36 | 47,55 | 44,43 | 45,56 | -2,06% | 7.111,00 |
| 17.03.2026 | 45,81 | 48,91 | 45,81 | 46,52 | 1,91% | 9.838,00 |
| 16.03.2026 | 46,70 | 46,81 | 44,99 | 45,65 | 0,10% | 10.564,00 |
| 13.03.2026 | 46,58 | 47,55 | 45,48 | 45,60 | -2,76% | 5.699,00 |
| 12.03.2026 | 47,96 | 48,15 | 46,25 | 46,90 | -4,69% | 5.157,00 |
| 11.03.2026 | 47,41 | 49,86 | 47,08 | 49,21 | 5,21% | 12.892,00 |
| 10.03.2026 | 47,62 | 48,35 | 45,47 | 46,77 | 1,61% | 18.861,00 |
| 09.03.2026 | 44,24 | 48,78 | 44,09 | 46,03 | 7,51% | 21.372,00 |
| 06.03.2026 | 46,58 | 46,85 | 42,77 | 42,82 | -10,80% | 15.579,00 |
| 05.03.2026 | 49,44 | 50,57 | 48,00 | 48,00 | 2,64% | 20.970,00 |
| 04.03.2026 | 44,83 | 48,00 | 44,54 | 46,77 | 10,52% | 33.052,00 |
| 03.03.2026 | 44,63 | 44,63 | 41,58 | 42,32 | -7,30% | 22.527,00 |
| 02.03.2026 | 43,84 | 45,65 | 43,13 | 45,65 | 4,56% | 30.645,00 |
| 27.02.2026 | 43,53 | 44,36 | 43,26 | 43,66 | -0,59% | 6.417,00 |
| 26.02.2026 | 43,43 | 44,66 | 42,97 | 43,92 | -0,89% | 11.267,00 |
| 25.02.2026 | 42,66 | 45,67 | 42,48 | 44,31 | 2,82% | 12.280,00 |
| 24.02.2026 | 42,84 | 43,95 | 42,56 | 43,10 | -1,11% | 4.536,00 |
| 23.02.2026 | 42,00 | 45,63 | 41,38 | 43,58 | 4,50% | 28.179,00 |
| 20.02.2026 | 42,31 | 42,32 | 41,00 | 41,71 | 5,69% | 15.593,00 |
| 19.02.2026 | 39,66 | 40,30 | 39,10 | 39,46 | 0,29% | 10.618,00 |
| 18.02.2026 | 37,11 | 40,38 | 37,09 | 39,35 | 8,36% | 30.790,00 |
| 17.02.2026 | 35,32 | 37,33 | 35,32 | 36,31 | 1,34% | 12.356,00 |
| 16.02.2026 | 35,94 | 35,94 | 35,46 | 35,83 | -4,53% | 7.037,00 |
| 13.02.2026 | 33,33 | 37,53 | 32,75 | 37,53 | 14,11% | 41.498,00 |
| 12.02.2026 | 34,19 | 34,38 | 32,89 | 32,89 | 1,64% | 13.380,00 |
| 11.02.2026 | 31,48 | 32,51 | 30,88 | 32,36 | -14,65% | 105.045,00 |
| 10.02.2026 | 35,37 | 38,10 | 35,07 | 37,92 | 8,81% | 18.185,00 |
| 09.02.2026 | 34,60 | 34,97 | 33,83 | 34,85 | 1,93% | 8.501,00 |
| 06.02.2026 | 34,41 | 35,18 | 33,45 | 34,19 | -5,80% | 41.785,00 |
| 05.02.2026 | 36,29 | 37,00 | 35,13 | 36,29 | 1,30% | 14.791,00 |
| 04.02.2026 | 36,12 | 36,60 | 35,50 | 35,83 | -3,85% | 20.190,00 |
| 03.02.2026 | 36,24 | 37,34 | 36,21 | 37,26 | 1,15% | 11.785,00 |
| 02.02.2026 | 35,94 | 36,96 | 35,34 | 36,84 | -2,41% | 22.652,00 |
| 30.01.2026 | 38,05 | 38,82 | 37,21 | 37,75 | -2,84% | 14.504,00 |
| 29.01.2026 | 38,20 | 39,90 | 37,75 | 38,85 | 4,04% | 17.693,00 |
| 28.01.2026 | 38,11 | 38,18 | 36,53 | 37,34 | -8,38% | 19.127,00 |
| 27.01.2026 | 40,85 | 42,88 | 40,07 | 40,76 | 1,17% | 30.424,00 |
| 26.01.2026 | 40,74 | 42,31 | 39,32 | 40,29 | -2,40% | 30.934,00 |
| 23.01.2026 | 43,32 | 43,39 | 39,92 | 41,28 | -11,43% | 54.425,00 |
| 22.01.2026 | 44,00 | 46,96 | 42,87 | 46,60 | 16,54% | 103.424,00 |
| 21.01.2026 | 37,25 | 40,56 | 36,72 | 39,99 | 10,67% | 32.681,00 |
| 20.01.2026 | 34,90 | 36,58 | 33,51 | 36,13 | 2,45% | 28.307,00 |
| 19.01.2026 | 36,03 | 36,03 | 35,10 | 35,27 | -2,04% | 14.397,00 |
| 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 |