42,050$
-3,69%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 44,25 | 44,25 | 41,48 | 42,05 | -3,69% | 642.345,00 |
| 25.11.2024 | 43,00 | 46,30 | 42,83 | 43,66 | 6,20% | 15.743.283,00 |
| 22.11.2024 | 38,44 | 42,40 | 37,76 | 41,11 | 7,45% | 13.410.793,00 |
| 21.11.2024 | 36,68 | 38,81 | 35,98 | 38,26 | 3,57% | 924.022,00 |
| 20.11.2024 | 37,29 | 38,22 | 36,41 | 36,94 | -0,94% | 7.279.170,00 |
| 19.11.2024 | 38,90 | 39,28 | 37,01 | 37,29 | -5,62% | 8.965.255,00 |
| 18.11.2024 | 38,31 | 39,77 | 37,10 | 39,51 | 7,22% | 13.465.456,00 |
| 15.11.2024 | 38,55 | 38,70 | 35,80 | 36,85 | -7,34% | 24.355.514,00 |
| 14.11.2024 | 42,05 | 42,06 | 38,76 | 39,77 | -5,62% | 12.712.737,00 |
| 13.11.2024 | 43,25 | 43,28 | 41,71 | 42,14 | -3,06% | 7.688.626,00 |
| 12.11.2024 | 42,19 | 44,11 | 41,54 | 43,47 | 1,68% | 10.694.795,00 |
| 11.11.2024 | 46,83 | 46,88 | 42,25 | 42,75 | -8,71% | 15.838.930,00 |
| 08.11.2024 | 50,42 | 50,90 | 46,57 | 46,83 | -6,86% | 13.561.538,00 |
| 07.11.2024 | 56,60 | 56,70 | 49,94 | 50,28 | -2,95% | 17.842.176,00 |
| 06.11.2024 | 52,61 | 52,86 | 49,60 | 51,81 | -2,78% | 9.955.371,00 |
| 05.11.2024 | 53,53 | 54,32 | 52,08 | 53,29 | -0,47% | 5.689.967,00 |
| 04.11.2024 | 54,60 | 55,65 | 53,41 | 53,54 | -2,00% | 3.988.246,00 |
| 01.11.2024 | 54,49 | 55,35 | 53,89 | 54,63 | 0,50% | 4.787.050,00 |
| 31.10.2024 | 54,35 | 54,58 | 52,92 | 54,36 | -0,66% | 4.447.264,00 |
| 30.10.2024 | 54,37 | 55,04 | 53,50 | 54,72 | -0,94% | 4.263.418,00 |
| 29.10.2024 | 55,21 | 57,69 | 54,88 | 55,24 | 0,80% | 5.212.123,00 |
| 28.10.2024 | 53,31 | 55,77 | 53,10 | 54,80 | 3,22% | 4.930.103,00 |
| 25.10.2024 | 53,01 | 54,51 | 52,80 | 53,09 | 0,55% | 3.704.422,00 |
| 24.10.2024 | 53,39 | 53,84 | 52,26 | 52,80 | -1,11% | 3.741.745,00 |
| 23.10.2024 | 53,22 | 54,74 | 52,77 | 53,39 | -0,02% | 4.277.004,00 |
| 22.10.2024 | 53,67 | 54,79 | 52,81 | 53,40 | -0,74% | 3.549.345,00 |
| 21.10.2024 | 53,82 | 54,76 | 53,05 | 53,80 | -0,55% | 4.035.540,00 |
| 18.10.2024 | 54,54 | 55,10 | 53,55 | 54,10 | -1,31% | 6.754.694,00 |
| 17.10.2024 | 57,08 | 57,15 | 54,82 | 54,82 | -4,59% | 5.288.638,00 |
| 16.10.2024 | 57,82 | 58,45 | 57,12 | 57,46 | 0,26% | 3.249.338,00 |
| 15.10.2024 | 57,64 | 58,62 | 57,12 | 57,31 | -0,73% | 4.087.301,00 |
| 14.10.2024 | 57,90 | 58,96 | 57,05 | 57,73 | -0,96% | 3.322.144,00 |
| 11.10.2024 | 56,71 | 59,73 | 55,70 | 58,29 | 2,61% | 6.260.992,00 |
| 10.10.2024 | 58,41 | 58,70 | 56,64 | 56,81 | -3,48% | 4.066.768,00 |
| 09.10.2024 | 58,33 | 59,52 | 57,90 | 58,86 | 0,77% | 2.921.844,00 |
| 08.10.2024 | 58,53 | 58,67 | 57,75 | 58,41 | -0,53% | 3.338.781,00 |
| 07.10.2024 | 60,20 | 60,65 | 58,33 | 58,72 | -2,46% | 4.964.056,00 |
| 04.10.2024 | 61,51 | 62,11 | 59,62 | 60,20 | -1,42% | 6.218.154,00 |
| 03.10.2024 | 62,53 | 62,97 | 61,03 | 61,07 | -3,26% | 4.270.853,00 |
| 02.10.2024 | 63,52 | 63,69 | 62,58 | 63,13 | -1,25% | 3.766.005,00 |
| 01.10.2024 | 67,13 | 67,55 | 63,41 | 63,93 | -4,34% | 4.003.752,00 |
| 30.09.2024 | 65,69 | 67,96 | 65,31 | 66,83 | 1,64% | 4.791.323,00 |
| 27.09.2024 | 64,85 | 66,88 | 64,25 | 65,75 | 2,85% | 4.738.605,00 |
| 26.09.2024 | 64,80 | 65,07 | 63,37 | 63,93 | 0,46% | 4.437.222,00 |
| 25.09.2024 | 63,95 | 64,86 | 63,51 | 63,64 | -0,44% | 4.505.494,00 |
| 24.09.2024 | 64,80 | 65,25 | 63,88 | 63,92 | -0,34% | 4.542.002,00 |
| 23.09.2024 | 66,05 | 66,05 | 64,10 | 64,14 | -2,36% | 5.895.662,00 |
| 20.09.2024 | 67,60 | 67,91 | 64,70 | 65,69 | -3,43% | 12.421.450,00 |
| 19.09.2024 | 71,85 | 71,97 | 67,91 | 68,02 | -2,63% | 4.551.814,00 |
| 18.09.2024 | 72,19 | 73,35 | 69,82 | 69,86 | -2,96% | 4.187.289,00 |
| 17.09.2024 | 70,11 | 75,37 | 69,79 | 71,99 | 4,08% | 7.139.457,00 |
| 16.09.2024 | 68,12 | 70,60 | 67,81 | 69,17 | 1,30% | 4.843.437,00 |
| 13.09.2024 | 66,17 | 68,58 | 65,55 | 68,28 | -2,02% | 11.969.001,00 |
| 12.09.2024 | 67,89 | 70,85 | 64,11 | 69,69 | -12,35% | 23.381.774,00 |
| 11.09.2024 | 79,05 | 79,88 | 77,44 | 79,51 | 0,29% | 2.764.052,00 |
| 10.09.2024 | 76,12 | 79,96 | 75,95 | 79,28 | 3,49% | 3.609.289,00 |
| 09.09.2024 | 73,48 | 78,80 | 73,26 | 76,61 | 5,10% | 5.293.841,00 |
| 06.09.2024 | 73,44 | 73,60 | 71,65 | 72,89 | -0,75% | 3.425.366,00 |
| 05.09.2024 | 72,78 | 73,60 | 71,51 | 73,44 | 1,31% | 2.522.149,00 |
| 04.09.2024 | 72,40 | 74,43 | 71,62 | 72,49 | -0,62% | 4.223.755,00 |
| 03.09.2024 | 77,55 | 77,75 | 72,54 | 72,94 | -5,76% | 5.146.015,00 |
| 30.08.2024 | 78,48 | 78,52 | 76,06 | 77,40 | -0,24% | 3.591.705,00 |
| 29.08.2024 | 78,78 | 79,60 | 77,46 | 77,59 | -0,98% | 3.300.794,00 |
| 28.08.2024 | 79,95 | 80,56 | 78,20 | 78,36 | -0,79% | 2.988.670,00 |
| 27.08.2024 | 81,59 | 81,61 | 78,40 | 78,98 | -3,32% | 3.596.896,00 |
| 26.08.2024 | 82,63 | 83,67 | 81,25 | 81,69 | -0,91% | 1.956.215,00 |
| 23.08.2024 | 82,35 | 84,28 | 81,25 | 82,44 | 1,73% | 4.225.200,00 |
| 22.08.2024 | 86,16 | 86,80 | 80,76 | 81,04 | -6,47% | 5.302.241,00 |
| 21.08.2024 | 87,73 | 88,59 | 85,88 | 86,65 | -0,33% | 3.143.380,00 |
| 20.08.2024 | 89,24 | 89,80 | 86,91 | 86,94 | -3,36% | 2.700.717,00 |
| 19.08.2024 | 87,02 | 91,99 | 86,62 | 89,96 | 3,59% | 4.126.461,00 |
| 16.08.2024 | 88,00 | 88,78 | 86,24 | 86,84 | 0,25% | 3.399.329,00 |
| 15.08.2024 | 83,65 | 87,88 | 83,56 | 86,62 | 5,31% | 3.484.568,00 |
| 14.08.2024 | 82,75 | 83,52 | 81,35 | 82,25 | -0,78% | 2.633.308,00 |
| 13.08.2024 | 81,43 | 83,04 | 80,58 | 82,90 | 1,98% | 2.871.338,00 |
| 12.08.2024 | 85,00 | 85,00 | 80,78 | 81,29 | -4,29% | 3.050.281,00 |
| 09.08.2024 | 84,39 | 85,20 | 82,59 | 84,93 | 0,72% | 2.388.129,00 |
| 08.08.2024 | 82,50 | 85,40 | 82,07 | 84,32 | 3,35% | 3.485.449,00 |
| 07.08.2024 | 84,08 | 85,75 | 80,34 | 81,59 | -0,78% | 3.928.269,00 |
| 06.08.2024 | 84,92 | 85,57 | 80,17 | 82,23 | -1,86% | 4.693.730,00 |
| 05.08.2024 | 80,37 | 85,86 | 78,07 | 83,79 | -3,22% | 7.616.703,00 |
| 02.08.2024 | 91,17 | 91,68 | 84,43 | 86,58 | -8,06% | 10.332.912,00 |
| 01.08.2024 | 99,58 | 102,90 | 93,60 | 94,17 | -20,98% | 17.833.569,00 |
| 31.07.2024 | 120,53 | 122,45 | 118,10 | 119,17 | 0,28% | 2.648.314,00 |
| 30.07.2024 | 123,57 | 125,68 | 118,50 | 118,84 | -2,73% | 2.426.847,00 |
| 29.07.2024 | 122,55 | 122,85 | 119,76 | 122,17 | 0,05% | 2.076.993,00 |
| 26.07.2024 | 121,83 | 122,34 | 119,43 | 122,11 | 1,42% | 1.887.492,00 |
| 25.07.2024 | 117,78 | 122,40 | 116,58 | 120,40 | 1,87% | 2.611.804,00 |
| 24.07.2024 | 119,81 | 120,04 | 115,47 | 118,19 | -2,52% | 3.270.156,00 |
| 23.07.2024 | 121,84 | 123,50 | 120,22 | 121,25 | -1,02% | 1.733.313,00 |
| 22.07.2024 | 122,52 | 124,06 | 120,44 | 122,50 | 1,12% | 1.785.802,00 |
| 19.07.2024 | 121,01 | 121,98 | 118,80 | 121,14 | -0,15% | 2.206.322,00 |
| 18.07.2024 | 124,10 | 126,42 | 121,00 | 121,32 | -2,20% | 1.982.106,00 |
| 17.07.2024 | 123,12 | 125,32 | 120,11 | 124,06 | -0,87% | 2.820.361,00 |
| 16.07.2024 | 122,76 | 127,20 | 120,79 | 125,14 | 3,01% | 2.998.279,00 |
| 15.07.2024 | 121,10 | 121,94 | 116,00 | 121,48 | 0,02% | 2.670.905,00 |
| 12.07.2024 | 123,68 | 129,39 | 121,01 | 121,46 | -1,14% | 4.526.238,00 |
| 11.07.2024 | 120,03 | 124,19 | 119,39 | 122,86 | 4,62% | 3.678.404,00 |
| 10.07.2024 | 116,10 | 120,38 | 115,29 | 117,44 | 1,18% | 2.799.376,00 |
| 09.07.2024 | 116,71 | 118,84 | 115,40 | 116,07 | -0,33% | 2.505.879,00 |