27,460$
5,13%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,21 | 27,55 | 26,12 | 27,46 | 5,13% | 8.475.538,00 |
| 05.06.2025 | 27,14 | 27,16 | 25,82 | 26,12 | -4,22% | 9.784.069,00 |
| 04.06.2025 | 28,17 | 28,24 | 27,04 | 27,27 | -1,94% | 7.696.559,00 |
| 03.06.2025 | 26,91 | 28,57 | 26,28 | 27,81 | 2,81% | 13.203.106,00 |
| 02.06.2025 | 26,92 | 27,43 | 26,42 | 27,05 | 1,84% | 12.833.552,00 |
| 30.05.2025 | 26,35 | 26,81 | 25,60 | 26,56 | -1,37% | 29.881.486,00 |
| 29.05.2025 | 26,29 | 27,15 | 25,76 | 26,93 | 3,38% | 10.074.947,00 |
| 28.05.2025 | 26,77 | 26,77 | 25,86 | 26,05 | -2,65% | 7.948.924,00 |
| 27.05.2025 | 26,79 | 27,85 | 26,20 | 26,76 | 1,90% | 14.571.193,00 |
| 23.05.2025 | 26,15 | 26,49 | 25,55 | 26,26 | -1,72% | 8.258.832,00 |
| 22.05.2025 | 25,50 | 26,89 | 25,22 | 26,72 | 3,57% | 11.250.758,00 |
| 21.05.2025 | 27,90 | 28,07 | 25,64 | 25,80 | -7,82% | 17.579.135,00 |
| 20.05.2025 | 26,82 | 30,30 | 26,47 | 27,99 | 6,06% | 37.055.636,00 |
| 19.05.2025 | 25,27 | 26,92 | 24,71 | 26,39 | 6,15% | 16.095.765,00 |
| 16.05.2025 | 23,87 | 25,44 | 23,67 | 24,86 | 5,12% | 14.817.888,00 |
| 15.05.2025 | 24,30 | 24,31 | 23,16 | 23,65 | -1,54% | 14.720.235,00 |
| 14.05.2025 | 25,54 | 25,58 | 23,95 | 24,02 | -5,77% | 12.760.298,00 |
| 13.05.2025 | 25,60 | 25,88 | 25,08 | 25,49 | -0,82% | 8.362.591,00 |
| 12.05.2025 | 24,86 | 26,18 | 24,86 | 25,70 | 5,98% | 12.500.779,00 |
| 09.05.2025 | 24,68 | 25,32 | 24,22 | 24,25 | -0,53% | 7.063.218,00 |
| 08.05.2025 | 24,33 | 24,98 | 23,95 | 24,38 | 1,33% | 9.664.748,00 |
| 07.05.2025 | 24,60 | 24,92 | 23,70 | 24,06 | -1,51% | 10.611.871,00 |
| 06.05.2025 | 27,37 | 27,37 | 24,16 | 24,43 | -12,25% | 23.022.803,00 |
| 05.05.2025 | 27,80 | 28,52 | 27,18 | 27,84 | 0,83% | 7.794.618,00 |
| 02.05.2025 | 27,74 | 28,10 | 27,15 | 27,61 | 2,15% | 7.529.029,00 |
| 01.05.2025 | 27,68 | 27,85 | 26,06 | 27,03 | -5,29% | 14.831.786,00 |
| 30.04.2025 | 27,47 | 28,65 | 27,24 | 28,54 | 2,59% | 7.638.274,00 |
| 29.04.2025 | 27,47 | 28,01 | 27,17 | 27,82 | 1,31% | 5.172.930,00 |
| 28.04.2025 | 27,00 | 28,40 | 27,00 | 27,46 | 0,88% | 5.740.144,00 |
| 25.04.2025 | 26,82 | 27,88 | 26,61 | 27,22 | -0,62% | 7.665.317,00 |
| 24.04.2025 | 26,66 | 27,41 | 26,33 | 27,39 | 3,20% | 4.736.062,00 |
| 23.04.2025 | 26,50 | 27,88 | 26,45 | 26,54 | 3,11% | 7.975.989,00 |
| 22.04.2025 | 25,27 | 25,84 | 24,87 | 25,74 | 2,43% | 5.409.293,00 |
| 21.04.2025 | 24,03 | 25,34 | 23,30 | 25,13 | 1,68% | 6.844.422,00 |
| 17.04.2025 | 25,28 | 25,28 | 24,43 | 24,72 | -1,89% | 6.684.993,00 |
| 16.04.2025 | 25,85 | 26,07 | 24,81 | 25,19 | -4,00% | 5.401.656,00 |
| 15.04.2025 | 26,82 | 27,21 | 25,52 | 26,24 | -2,09% | 6.992.246,00 |
| 14.04.2025 | 26,78 | 27,10 | 26,24 | 26,80 | 2,29% | 6.454.942,00 |
| 11.04.2025 | 24,69 | 26,24 | 24,26 | 26,20 | 6,94% | 10.962.694,00 |
| 10.04.2025 | 25,82 | 25,90 | 23,70 | 24,50 | -8,14% | 12.635.743,00 |
| 09.04.2025 | 24,02 | 27,68 | 23,68 | 26,67 | 8,24% | 13.060.591,00 |
| 08.04.2025 | 26,40 | 26,89 | 24,15 | 24,64 | -3,90% | 8.930.866,00 |
| 07.04.2025 | 24,05 | 26,52 | 23,15 | 25,64 | 2,11% | 13.231.801,00 |
| 04.04.2025 | 25,20 | 25,77 | 23,76 | 25,11 | -2,41% | 16.029.779,00 |
| 03.04.2025 | 26,66 | 27,20 | 25,70 | 25,73 | -7,18% | 12.711.218,00 |
| 02.04.2025 | 26,79 | 28,78 | 26,26 | 27,72 | 2,06% | 11.681.791,00 |
| 01.04.2025 | 28,70 | 28,85 | 27,07 | 27,16 | -4,20% | 11.577.125,00 |
| 31.03.2025 | 28,89 | 28,95 | 26,80 | 28,35 | -8,90% | 20.407.372,00 |
| 28.03.2025 | 32,04 | 32,50 | 31,02 | 31,12 | -3,11% | 5.662.512,00 |
| 27.03.2025 | 31,54 | 32,57 | 31,25 | 32,12 | 2,03% | 6.188.389,00 |
| 26.03.2025 | 33,85 | 34,08 | 31,29 | 31,48 | -7,00% | 7.919.556,00 |
| 25.03.2025 | 34,31 | 34,86 | 33,51 | 33,85 | -0,94% | 6.931.720,00 |
| 24.03.2025 | 32,80 | 34,87 | 32,80 | 34,17 | 4,62% | 10.481.844,00 |
| 21.03.2025 | 32,05 | 32,80 | 31,52 | 32,66 | 0,65% | 9.237.591,00 |
| 20.03.2025 | 33,12 | 33,82 | 32,44 | 32,45 | -2,61% | 5.607.359,00 |
| 19.03.2025 | 33,78 | 33,85 | 33,12 | 33,32 | -1,45% | 6.275.110,00 |
| 18.03.2025 | 34,55 | 35,00 | 33,54 | 33,81 | -2,59% | 7.037.654,00 |
| 17.03.2025 | 34,79 | 35,20 | 33,90 | 34,71 | 0,26% | 5.617.157,00 |
| 14.03.2025 | 34,84 | 35,84 | 34,20 | 34,62 | 0,93% | 7.693.234,00 |
| 13.03.2025 | 35,15 | 38,12 | 34,20 | 34,30 | -2,03% | 9.411.338,00 |
| 12.03.2025 | 34,42 | 35,29 | 33,79 | 35,01 | 3,70% | 6.562.269,00 |
| 11.03.2025 | 36,00 | 36,02 | 32,62 | 33,76 | -6,12% | 12.384.751,00 |
| 10.03.2025 | 35,20 | 37,55 | 35,15 | 35,96 | 0,98% | 12.460.931,00 |
| 07.03.2025 | 34,47 | 37,91 | 33,93 | 35,61 | 3,82% | 17.266.406,00 |
| 06.03.2025 | 34,09 | 35,25 | 33,21 | 34,30 | -2,58% | 11.288.372,00 |
| 05.03.2025 | 32,50 | 35,39 | 30,91 | 35,21 | 15,94% | 21.703.466,00 |
| 04.03.2025 | 29,77 | 31,14 | 29,35 | 30,37 | 0,33% | 7.836.219,00 |
| 03.03.2025 | 31,18 | 32,00 | 30,16 | 30,27 | -2,23% | 6.715.776,00 |
| 28.02.2025 | 30,78 | 31,31 | 30,20 | 30,96 | -0,42% | 8.671.295,00 |
| 27.02.2025 | 32,57 | 33,00 | 31,00 | 31,09 | -7,42% | 9.802.415,00 |
| 26.02.2025 | 33,26 | 34,17 | 32,71 | 33,58 | 0,90% | 6.324.394,00 |
| 25.02.2025 | 33,98 | 35,48 | 32,93 | 33,28 | -1,83% | 11.356.968,00 |
| 24.02.2025 | 33,88 | 34,56 | 33,28 | 33,90 | -4,59% | 8.777.234,00 |
| 21.02.2025 | 33,89 | 35,97 | 33,18 | 35,53 | 5,34% | 21.035.203,00 |
| 20.02.2025 | 36,23 | 36,30 | 32,78 | 33,73 | -6,04% | 11.371.028,00 |
| 19.02.2025 | 35,11 | 36,75 | 35,05 | 35,90 | 0,42% | 9.695.832,00 |
| 18.02.2025 | 33,05 | 36,98 | 32,04 | 35,75 | 8,37% | 18.888.560,00 |
| 14.02.2025 | 30,53 | 33,91 | 29,25 | 32,99 | 3,35% | 25.327.284,00 |
| 13.02.2025 | 31,00 | 31,96 | 30,27 | 31,92 | 4,54% | 14.296.231,00 |
| 12.02.2025 | 30,97 | 31,08 | 30,24 | 30,54 | -1,28% | 8.247.507,00 |
| 11.02.2025 | 31,52 | 32,42 | 30,70 | 30,93 | -2,95% | 10.043.655,00 |
| 10.02.2025 | 33,00 | 33,39 | 31,66 | 31,87 | -2,24% | 10.854.034,00 |
| 07.02.2025 | 33,51 | 33,77 | 32,46 | 32,60 | -3,01% | 9.495.310,00 |
| 06.02.2025 | 35,20 | 35,24 | 33,61 | 33,61 | -3,92% | 8.849.797,00 |
| 05.02.2025 | 34,32 | 35,57 | 33,90 | 34,98 | 2,37% | 9.240.646,00 |
| 04.02.2025 | 36,65 | 37,92 | 33,84 | 34,17 | -6,51% | 22.727.470,00 |
| 03.02.2025 | 38,21 | 38,65 | 35,93 | 36,55 | -7,28% | 13.362.777,00 |
| 31.01.2025 | 41,19 | 41,46 | 39,31 | 39,42 | -3,95% | 6.503.811,00 |
| 30.01.2025 | 41,40 | 42,54 | 39,88 | 41,04 | 0,79% | 12.206.228,00 |
| 29.01.2025 | 43,28 | 44,74 | 40,68 | 40,72 | -9,39% | 14.235.535,00 |
| 28.01.2025 | 41,99 | 45,15 | 40,75 | 44,94 | 7,90% | 12.487.303,00 |
| 27.01.2025 | 40,87 | 44,08 | 40,71 | 41,65 | 0,58% | 12.035.651,00 |
| 24.01.2025 | 43,18 | 45,40 | 40,79 | 41,41 | -2,31% | 17.094.586,00 |
| 23.01.2025 | 38,40 | 42,54 | 36,99 | 42,39 | 10,10% | 13.220.930,00 |
| 22.01.2025 | 36,35 | 41,09 | 36,00 | 38,50 | 7,27% | 16.593.452,00 |
| 21.01.2025 | 35,76 | 37,90 | 35,30 | 35,89 | 5,37% | 12.510.474,00 |
| 17.01.2025 | 33,84 | 34,79 | 33,60 | 34,06 | 0,89% | 8.130.483,00 |
| 16.01.2025 | 34,75 | 34,95 | 33,34 | 33,76 | -2,90% | 7.299.174,00 |
| 15.01.2025 | 35,18 | 35,54 | 34,46 | 34,77 | 0,90% | 7.363.676,00 |
| 14.01.2025 | 35,15 | 35,68 | 33,18 | 34,46 | -1,96% | 14.369.595,00 |