27,390$
3,20%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 33,30 | 35,38 | 31,94 | 35,15 | -16,80% | 33.366.433,00 |
| 10.01.2025 | 42,77 | 43,70 | 41,79 | 42,25 | -2,13% | 6.359.948,00 |
| 08.01.2025 | 47,60 | 47,70 | 43,01 | 43,17 | -9,17% | 13.347.550,00 |
| 07.01.2025 | 43,90 | 48,92 | 42,86 | 47,53 | 11,65% | 22.255.987,00 |
| 06.01.2025 | 44,00 | 44,52 | 41,63 | 42,57 | 0,92% | 8.526.641,00 |
| 03.01.2025 | 42,25 | 42,62 | 41,08 | 42,18 | 0,43% | 5.524.229,00 |
| 02.01.2025 | 42,20 | 43,30 | 41,41 | 42,00 | 1,01% | 5.284.453,00 |
| 31.12.2024 | 39,71 | 41,79 | 39,39 | 41,58 | 5,59% | 7.573.726,00 |
| 30.12.2024 | 39,74 | 40,50 | 38,88 | 39,38 | -1,87% | 5.422.030,00 |
| 27.12.2024 | 40,36 | 41,49 | 39,79 | 40,13 | -0,74% | 4.801.107,00 |
| 26.12.2024 | 39,56 | 40,55 | 39,24 | 40,43 | 0,40% | 4.167.864,00 |
| 24.12.2024 | 39,59 | 40,36 | 38,75 | 40,27 | 1,72% | 2.521.898,00 |
| 23.12.2024 | 39,19 | 40,34 | 38,52 | 39,59 | 0,51% | 5.040.842,00 |
| 20.12.2024 | 39,20 | 40,83 | 39,12 | 39,39 | -0,43% | 35.021.496,00 |
| 19.12.2024 | 38,56 | 39,87 | 37,44 | 39,56 | 3,13% | 7.411.218,00 |
| 18.12.2024 | 40,05 | 41,73 | 38,20 | 38,36 | -5,89% | 8.484.917,00 |
| 17.12.2024 | 41,85 | 43,17 | 40,63 | 40,76 | -2,58% | 6.245.721,00 |
| 16.12.2024 | 42,16 | 44,38 | 41,28 | 41,84 | 0,02% | 7.987.743,00 |
| 13.12.2024 | 42,24 | 42,69 | 41,38 | 41,83 | -2,31% | 4.800.598,00 |
| 12.12.2024 | 42,55 | 43,80 | 41,70 | 42,82 | -0,09% | 5.144.494,00 |
| 11.12.2024 | 41,90 | 43,25 | 41,06 | 42,86 | 3,25% | 5.542.736,00 |
| 10.12.2024 | 45,36 | 45,49 | 41,06 | 41,51 | -9,07% | 10.423.174,00 |
| 09.12.2024 | 44,77 | 47,41 | 44,10 | 45,65 | 2,72% | 7.224.409,00 |
| 06.12.2024 | 43,52 | 46,62 | 43,16 | 44,44 | 3,49% | 8.718.587,00 |
| 05.12.2024 | 41,90 | 44,45 | 41,75 | 42,94 | 3,15% | 7.998.706,00 |
| 04.12.2024 | 42,76 | 42,80 | 41,48 | 41,63 | -2,23% | 4.992.890,00 |
| 03.12.2024 | 43,98 | 44,25 | 42,36 | 42,58 | -3,80% | 7.162.780,00 |
| 02.12.2024 | 43,33 | 44,66 | 42,07 | 44,26 | 2,79% | 6.734.469,00 |
| 29.11.2024 | 43,25 | 43,85 | 42,30 | 43,06 | -0,76% | 3.588.742,00 |
| 27.11.2024 | 42,49 | 43,46 | 42,08 | 43,39 | 3,19% | 5.083.475,00 |