40,240$
-0,47%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 40,22 | 41,47 | 39,80 | 40,24 | -0,47% | 355.370,00 |
| 26.12.2024 | 39,56 | 40,55 | 39,24 | 40,43 | 0,40% | 4.167.865,00 |
| 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% | 35.482.939,00 |
| 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% | 6.266.844,00 |
| 16.12.2024 | 42,16 | 44,38 | 41,28 | 41,84 | 0,02% | 7.987.748,00 |
| 13.12.2024 | 42,24 | 42,69 | 41,38 | 41,83 | -2,31% | 4.862.132,00 |
| 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% | 5.539.053,00 |
| 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% | 8.742.718,00 |
| 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% | 3.591.465,00 |
| 27.11.2024 | 42,49 | 43,46 | 42,08 | 43,39 | 3,19% | 5.083.475,00 |
| 26.11.2024 | 43,13 | 43,30 | 41,47 | 42,05 | -3,69% | 7.146.399,00 |
| 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 |