143,970$
5,38%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 137,91 | 149,73 | 135,01 | 143,97 | 5,38% | 15.258.230,00 |
| 10.09.2026 | 134,86 | 137,13 | 130,38 | 136,62 | 0,74% | 7.740.378,00 |
| 09.09.2026 | 140,30 | 143,94 | 135,52 | 135,61 | -3,36% | 8.591.168,00 |
| 08.09.2026 | 145,98 | 147,50 | 139,70 | 140,33 | -3,59% | 10.211.467,00 |
| 04.09.2026 | 153,62 | 154,69 | 141,52 | 145,55 | -2,23% | 14.966.547,00 |
| 03.09.2026 | 145,95 | 150,20 | 142,78 | 148,87 | -1,29% | 13.218.233,00 |
| 02.09.2026 | 151,40 | 156,41 | 146,54 | 150,81 | -2,24% | 16.500.457,00 |
| 01.09.2026 | 140,25 | 154,70 | 138,09 | 154,27 | 9,93% | 25.312.166,00 |
| 31.08.2026 | 134,10 | 144,20 | 133,86 | 140,34 | 1,70% | 18.461.005,00 |
| 28.08.2026 | 137,19 | 138,80 | 133,33 | 137,99 | -3,35% | 25.413.684,00 |
| 27.08.2026 | 144,18 | 148,59 | 138,54 | 142,77 | -4,60% | 24.858.503,00 |
| 26.08.2026 | 154,20 | 156,13 | 145,10 | 149,66 | -5,77% | 21.769.696,00 |
| 25.08.2026 | 143,50 | 161,37 | 141,21 | 158,83 | 14,36% | 48.950.850,00 |
| 24.08.2026 | 142,70 | 145,50 | 130,00 | 138,89 | -4,30% | 31.265.819,00 |
| 21.08.2026 | 133,11 | 159,47 | 132,42 | 145,13 | 8,86% | 86.745.220,00 |
| 20.08.2026 | 150,14 | 155,00 | 128,61 | 133,32 | -23,55% | 97.333.963,00 |
| 19.08.2026 | 116,02 | 176,66 | 114,46 | 174,38 | 176,97% | 187.005.171,00 |
| 18.08.2026 | 63,04 | 64,46 | 62,13 | 62,96 | -2,33% | 4.289.360,00 |
| 17.08.2026 | 64,78 | 65,53 | 62,91 | 64,46 | 1,80% | 3.815.556,00 |
| 14.08.2026 | 62,89 | 63,78 | 60,82 | 63,32 | -0,52% | 4.688.648,00 |
| 13.08.2026 | 63,80 | 65,33 | 62,33 | 63,65 | -0,03% | 8.152.073,00 |
| 12.08.2026 | 60,58 | 64,26 | 59,29 | 63,67 | 5,12% | 6.039.600,00 |
| 11.08.2026 | 60,21 | 61,40 | 58,60 | 60,57 | 1,27% | 6.540.666,00 |
| 10.08.2026 | 59,75 | 60,77 | 58,41 | 59,81 | 1,08% | 6.206.401,00 |
| 07.08.2026 | 54,79 | 59,42 | 54,62 | 59,17 | 9,86% | 6.791.379,00 |
| 06.08.2026 | 57,54 | 59,00 | 53,71 | 53,86 | -4,26% | 5.545.515,00 |
| 05.08.2026 | 58,00 | 59,45 | 55,58 | 56,26 | -1,29% | 5.137.265,00 |
| 04.08.2026 | 56,84 | 58,34 | 55,88 | 56,99 | 3,36% | 3.990.751,00 |
| 03.08.2026 | 54,93 | 58,00 | 52,66 | 55,14 | 0,58% | 5.170.618,00 |
| 31.07.2026 | 57,85 | 59,49 | 54,71 | 54,82 | -5,35% | 7.745.108,00 |
| 30.07.2026 | 55,97 | 58,08 | 54,52 | 57,92 | 6,29% | 4.412.744,00 |
| 29.07.2026 | 55,04 | 56,25 | 54,16 | 54,49 | -2,36% | 4.312.417,00 |
| 28.07.2026 | 54,83 | 55,85 | 53,35 | 55,81 | 0,31% | 5.519.469,00 |
| 27.07.2026 | 54,75 | 57,07 | 54,39 | 55,63 | 2,89% | 4.990.897,00 |
| 24.07.2026 | 57,26 | 57,46 | 53,85 | 54,07 | -5,17% | 4.397.362,00 |
| 23.07.2026 | 57,20 | 58,43 | 56,28 | 57,02 | -1,81% | 4.453.663,00 |
| 22.07.2026 | 59,52 | 59,86 | 57,74 | 58,07 | -2,67% | 3.729.143,00 |
| 21.07.2026 | 59,51 | 60,83 | 58,61 | 59,66 | 0,29% | 4.066.930,00 |
| 20.07.2026 | 61,46 | 62,43 | 59,30 | 59,49 | -3,77% | 4.938.679,00 |
| 17.07.2026 | 61,68 | 63,28 | 61,06 | 61,82 | -2,11% | 4.539.781,00 |
| 16.07.2026 | 67,07 | 67,42 | 62,80 | 63,15 | -7,51% | 5.571.139,00 |
| 15.07.2026 | 67,79 | 68,49 | 65,95 | 68,28 | 1,25% | 3.417.848,00 |
| 14.07.2026 | 66,67 | 67,89 | 65,80 | 67,44 | 0,64% | 5.510.974,00 |
| 13.07.2026 | 66,33 | 69,55 | 65,54 | 67,01 | -1,85% | 8.512.203,00 |
| 10.07.2026 | 76,72 | 76,72 | 67,31 | 68,27 | -10,83% | 9.136.623,00 |
| 09.07.2026 | 73,80 | 76,84 | 73,14 | 76,56 | 3,74% | 4.335.714,00 |
| 08.07.2026 | 77,34 | 78,30 | 73,34 | 73,80 | -7,48% | 6.533.461,00 |
| 07.07.2026 | 82,10 | 82,90 | 77,41 | 79,77 | -2,48% | 6.929.401,00 |
| 06.07.2026 | 78,55 | 85,60 | 77,50 | 81,80 | 2,56% | 14.560.306,00 |
| 02.07.2026 | 73,71 | 81,40 | 73,68 | 79,76 | 10,01% | 14.111.998,00 |
| 01.07.2026 | 70,04 | 73,91 | 68,87 | 72,50 | 3,53% | 6.687.578,00 |
| 30.06.2026 | 69,84 | 73,28 | 69,22 | 70,03 | 0,47% | 8.121.655,00 |
| 29.06.2026 | 67,95 | 69,90 | 66,30 | 69,70 | 3,61% | 7.914.717,00 |
| 26.06.2026 | 59,47 | 69,29 | 59,23 | 67,27 | 12,59% | 14.384.287,00 |
| 25.06.2026 | 60,33 | 61,86 | 57,91 | 59,75 | -1,11% | 6.162.508,00 |
| 24.06.2026 | 61,17 | 62,75 | 59,85 | 60,42 | -0,95% | 5.121.763,00 |
| 23.06.2026 | 58,97 | 63,98 | 58,34 | 61,00 | 2,79% | 6.792.799,00 |
| 22.06.2026 | 64,07 | 65,51 | 57,50 | 59,35 | -7,22% | 8.257.395,00 |
| 18.06.2026 | 63,96 | 67,74 | 60,73 | 63,96 | 3,50% | 24.078.835,00 |
| 17.06.2026 | 56,21 | 62,30 | 54,51 | 61,80 | 11,55% | 12.334.551,00 |
| 16.06.2026 | 52,24 | 57,79 | 51,66 | 55,40 | 6,27% | 13.005.952,00 |
| 15.06.2026 | 51,37 | 52,23 | 49,84 | 52,13 | 4,45% | 6.315.887,00 |
| 12.06.2026 | 49,99 | 51,75 | 49,62 | 49,91 | 0,54% | 5.066.251,00 |
| 11.06.2026 | 46,43 | 49,94 | 46,30 | 49,64 | 7,94% | 6.187.054,00 |
| 10.06.2026 | 47,22 | 48,52 | 45,67 | 45,99 | -3,65% | 4.195.454,00 |
| 09.06.2026 | 48,42 | 48,42 | 45,40 | 47,73 | 0,27% | 5.073.807,00 |
| 08.06.2026 | 48,22 | 48,99 | 46,80 | 47,60 | 0,34% | 3.906.562,00 |
| 05.06.2026 | 50,77 | 51,53 | 46,38 | 47,44 | -8,04% | 6.064.767,00 |
| 04.06.2026 | 49,40 | 51,90 | 48,94 | 51,59 | 5,16% | 6.678.548,00 |
| 03.06.2026 | 45,30 | 49,55 | 45,30 | 49,06 | 7,49% | 6.828.684,00 |
| 02.06.2026 | 45,35 | 46,17 | 43,90 | 45,64 | -0,91% | 5.633.107,00 |
| 01.06.2026 | 47,07 | 47,07 | 44,20 | 46,06 | -2,39% | 6.151.538,00 |
| 29.05.2026 | 47,27 | 49,26 | 46,82 | 47,19 | -0,80% | 6.261.550,00 |
| 28.05.2026 | 47,25 | 47,58 | 45,89 | 47,57 | -0,08% | 4.717.747,00 |
| 27.05.2026 | 47,02 | 49,08 | 46,87 | 47,61 | 1,23% | 3.590.504,00 |
| 26.05.2026 | 47,21 | 48,67 | 46,17 | 47,03 | 0,32% | 3.925.246,00 |
| 22.05.2026 | 47,54 | 48,35 | 46,77 | 46,88 | -0,80% | 4.223.676,00 |
| 21.05.2026 | 47,63 | 47,93 | 46,48 | 47,26 | -1,79% | 4.758.786,00 |
| 20.05.2026 | 46,04 | 48,77 | 45,95 | 48,12 | 5,25% | 4.741.527,00 |
| 19.05.2026 | 47,61 | 47,64 | 45,63 | 45,72 | -4,97% | 5.359.991,00 |
| 18.05.2026 | 49,98 | 50,50 | 47,64 | 48,11 | -1,90% | 4.997.296,00 |
| 15.05.2026 | 48,43 | 49,88 | 47,91 | 49,04 | -1,98% | 6.956.730,00 |
| 14.05.2026 | 49,50 | 50,80 | 48,71 | 50,03 | -0,77% | 7.034.868,00 |
| 13.05.2026 | 52,85 | 53,06 | 49,99 | 50,42 | -5,35% | 7.460.499,00 |
| 12.05.2026 | 52,24 | 54,62 | 51,25 | 53,27 | 0,74% | 10.747.754,00 |
| 11.05.2026 | 58,08 | 59,48 | 51,39 | 52,88 | -2,70% | 24.023.323,00 |
| 08.05.2026 | 49,00 | 57,78 | 48,98 | 54,35 | 11,97% | 20.697.819,00 |
| 07.05.2026 | 51,69 | 52,00 | 47,78 | 48,54 | -0,51% | 8.448.074,00 |
| 06.05.2026 | 47,11 | 49,05 | 46,73 | 48,79 | 4,45% | 4.369.358,00 |
| 05.05.2026 | 47,68 | 47,73 | 45,78 | 46,71 | -1,25% | 4.821.448,00 |
| 04.05.2026 | 45,32 | 47,97 | 45,29 | 47,30 | 4,25% | 7.577.883,00 |
| 01.05.2026 | 46,64 | 48,40 | 43,68 | 45,37 | -1,24% | 10.199.813,00 |
| 30.04.2026 | 46,20 | 47,94 | 45,75 | 45,94 | 0,48% | 6.039.740,00 |
| 29.04.2026 | 46,75 | 47,19 | 44,62 | 45,72 | -3,01% | 5.465.999,00 |
| 28.04.2026 | 48,79 | 48,93 | 46,75 | 47,14 | -3,20% | 3.638.053,00 |
| 27.04.2026 | 50,63 | 51,36 | 48,25 | 48,70 | -4,00% | 6.043.163,00 |
| 24.04.2026 | 53,38 | 53,49 | 50,57 | 50,73 | -4,01% | 4.365.022,00 |
| 23.04.2026 | 55,62 | 56,10 | 52,61 | 52,85 | -4,95% | 4.032.613,00 |
| 22.04.2026 | 55,40 | 55,93 | 54,35 | 55,60 | 2,53% | 3.483.647,00 |
| 21.04.2026 | 53,96 | 56,20 | 51,68 | 54,23 | -0,66% | 5.945.561,00 |