24,340$
-0,45%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 24,52 | 25,33 | 24,21 | 24,35 | -0,51% | 1.047.893,00 |
| 09.09.2025 | 24,91 | 25,47 | 24,32 | 24,47 | -1,51% | 9.779.916,00 |
| 08.09.2025 | 25,26 | 25,29 | 23,79 | 24,85 | -1,17% | 753.301,00 |
| 05.09.2025 | 24,66 | 25,48 | 24,61 | 25,14 | 3,54% | 13.040.610,00 |
| 04.09.2025 | 23,81 | 24,34 | 23,33 | 24,28 | 0,96% | 9.102.327,00 |
| 03.09.2025 | 24,16 | 24,66 | 23,79 | 24,05 | -0,58% | 9.257.335,00 |
| 02.09.2025 | 23,93 | 24,25 | 23,40 | 24,19 | 0,42% | 14.190.904,00 |
| 29.08.2025 | 24,25 | 24,38 | 23,84 | 24,09 | -1,55% | 8.288.636,00 |
| 28.08.2025 | 25,04 | 25,18 | 24,13 | 24,47 | -2,51% | 10.509.970,00 |
| 27.08.2025 | 24,75 | 25,64 | 24,28 | 25,10 | 1,50% | 18.595.450,00 |
| 26.08.2025 | 25,35 | 25,51 | 24,29 | 24,73 | -2,45% | 12.960.646,00 |
| 25.08.2025 | 27,12 | 27,22 | 25,35 | 25,35 | -6,53% | 13.038.149,00 |
| 22.08.2025 | 26,38 | 27,80 | 26,38 | 27,12 | 3,43% | 9.165.543,00 |
| 21.08.2025 | 26,55 | 26,60 | 26,01 | 26,22 | -2,49% | 5.603.793,00 |
| 20.08.2025 | 27,72 | 27,89 | 26,56 | 26,89 | -3,65% | 6.898.213,00 |
| 19.08.2025 | 28,15 | 28,30 | 27,62 | 27,91 | -0,64% | 5.400.893,00 |
| 18.08.2025 | 28,20 | 28,51 | 27,97 | 28,09 | 0,25% | 6.128.255,00 |
| 15.08.2025 | 26,97 | 28,59 | 26,80 | 28,02 | 4,98% | 9.386.067,00 |
| 14.08.2025 | 26,40 | 26,89 | 25,81 | 26,69 | -0,74% | 5.764.023,00 |
| 13.08.2025 | 25,89 | 27,08 | 25,79 | 26,89 | 4,79% | 8.627.657,00 |
| 12.08.2025 | 25,54 | 26,26 | 25,32 | 25,66 | 0,75% | 12.178.890,00 |
| 11.08.2025 | 26,15 | 26,72 | 25,30 | 25,47 | -2,49% | 8.728.945,00 |
| 08.08.2025 | 26,55 | 26,88 | 25,89 | 26,12 | -1,84% | 6.607.279,00 |
| 07.08.2025 | 26,89 | 27,04 | 26,26 | 26,61 | -0,37% | 7.808.598,00 |
| 06.08.2025 | 27,20 | 27,48 | 26,32 | 26,71 | -2,77% | 10.089.673,00 |
| 05.08.2025 | 27,64 | 27,97 | 27,31 | 27,47 | -0,62% | 6.015.051,00 |
| 04.08.2025 | 28,02 | 28,60 | 27,18 | 27,64 | 0,13% | 8.072.350,00 |
| 01.08.2025 | 27,57 | 27,88 | 26,57 | 27,61 | -6,61% | 16.282.200,00 |
| 31.07.2025 | 31,21 | 31,85 | 29,31 | 29,56 | -8,06% | 14.388.038,00 |
| 30.07.2025 | 33,09 | 33,40 | 31,89 | 32,15 | -1,56% | 6.020.736,00 |
| 29.07.2025 | 33,70 | 33,70 | 31,94 | 32,66 | -3,69% | 8.270.193,00 |
| 28.07.2025 | 34,34 | 34,70 | 33,70 | 33,91 | -0,70% | 5.574.601,00 |
| 25.07.2025 | 33,97 | 34,44 | 33,35 | 34,15 | 0,41% | 5.371.779,00 |
| 24.07.2025 | 34,95 | 35,09 | 33,80 | 34,01 | -1,90% | 6.587.132,00 |
| 23.07.2025 | 33,89 | 35,59 | 33,54 | 34,67 | 5,93% | 12.425.332,00 |
| 22.07.2025 | 30,98 | 32,84 | 30,98 | 32,73 | 5,68% | 8.145.109,00 |
| 21.07.2025 | 31,53 | 32,07 | 30,88 | 30,97 | -0,93% | 5.748.384,00 |
| 18.07.2025 | 32,45 | 32,58 | 30,97 | 31,26 | -2,92% | 7.823.637,00 |
| 17.07.2025 | 32,19 | 32,72 | 31,97 | 32,20 | 0,44% | 6.011.348,00 |
| 16.07.2025 | 31,70 | 32,17 | 31,43 | 32,06 | 1,52% | 5.943.491,00 |
| 15.07.2025 | 33,20 | 33,31 | 31,42 | 31,58 | -3,92% | 8.384.641,00 |
| 14.07.2025 | 33,38 | 33,50 | 32,44 | 32,87 | -2,29% | 7.219.231,00 |
| 11.07.2025 | 34,04 | 34,07 | 33,22 | 33,64 | -1,87% | 6.922.580,00 |
| 10.07.2025 | 33,47 | 34,39 | 32,98 | 34,28 | 4,54% | 11.642.638,00 |
| 09.07.2025 | 32,83 | 33,39 | 32,09 | 32,79 | 0,77% | 9.694.085,00 |
| 08.07.2025 | 30,08 | 33,65 | 30,04 | 32,54 | 8,83% | 19.203.535,00 |
| 07.07.2025 | 30,35 | 30,85 | 29,72 | 29,90 | -1,94% | 8.146.245,00 |
| 03.07.2025 | 30,54 | 30,94 | 30,20 | 30,49 | 0,69% | 6.972.646,00 |
| 02.07.2025 | 28,83 | 30,65 | 28,62 | 30,28 | 5,54% | 14.619.939,00 |
| 01.07.2025 | 27,31 | 29,85 | 26,81 | 28,69 | 4,02% | 14.508.799,00 |
| 30.06.2025 | 28,07 | 28,74 | 27,40 | 27,58 | 1,55% | 10.142.617,00 |
| 27.06.2025 | 27,68 | 27,99 | 26,88 | 27,16 | -1,38% | 11.547.559,00 |
| 26.06.2025 | 27,05 | 28,24 | 26,80 | 27,54 | 2,53% | 9.245.643,00 |
| 25.06.2025 | 26,85 | 26,96 | 26,14 | 26,86 | 0,22% | 6.094.535,00 |
| 24.06.2025 | 26,03 | 27,13 | 26,03 | 26,80 | 4,40% | 7.979.327,00 |
| 23.06.2025 | 25,57 | 25,97 | 25,16 | 25,67 | -0,89% | 6.450.829,00 |
| 20.06.2025 | 25,71 | 26,02 | 25,42 | 25,90 | 1,97% | 13.772.242,00 |
| 18.06.2025 | 25,49 | 25,85 | 25,06 | 25,40 | -0,59% | 7.526.988,00 |
| 17.06.2025 | 25,80 | 26,34 | 25,44 | 25,55 | -1,73% | 8.266.879,00 |
| 16.06.2025 | 26,62 | 26,76 | 25,47 | 26,00 | -2,51% | 10.666.074,00 |
| 13.06.2025 | 26,57 | 27,35 | 26,31 | 26,67 | -2,49% | 7.180.263,00 |
| 12.06.2025 | 27,29 | 27,93 | 26,81 | 27,35 | -1,44% | 8.326.399,00 |
| 11.06.2025 | 28,00 | 28,72 | 27,62 | 27,75 | 0,25% | 9.232.411,00 |
| 10.06.2025 | 27,86 | 28,23 | 27,32 | 27,68 | -1,63% | 7.888.861,00 |
| 09.06.2025 | 27,77 | 29,19 | 27,65 | 28,14 | 2,48% | 9.387.573,00 |
| 06.06.2025 | 26,21 | 27,55 | 26,12 | 27,46 | 5,13% | 8.525.843,00 |
| 05.06.2025 | 27,14 | 27,16 | 25,82 | 26,12 | -4,22% | 9.868.694,00 |
| 04.06.2025 | 28,17 | 28,24 | 27,04 | 27,27 | -1,94% | 7.741.689,00 |
| 03.06.2025 | 26,91 | 28,57 | 26,28 | 27,81 | 2,81% | 13.439.893,00 |
| 02.06.2025 | 26,92 | 27,43 | 26,42 | 27,05 | 1,84% | 12.909.092,00 |
| 30.05.2025 | 26,35 | 26,81 | 25,60 | 26,56 | -1,37% | 30.676.244,00 |
| 29.05.2025 | 26,29 | 27,15 | 25,76 | 26,93 | 3,38% | 10.126.462,00 |
| 28.05.2025 | 26,77 | 26,77 | 25,86 | 26,05 | -2,65% | 8.114.223,00 |
| 27.05.2025 | 26,79 | 27,85 | 26,20 | 26,76 | 1,90% | 14.604.949,00 |
| 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% | 11.296.901,00 |
| 21.05.2025 | 27,90 | 28,07 | 25,64 | 25,80 | -7,82% | 17.822.591,00 |
| 20.05.2025 | 26,82 | 30,30 | 26,47 | 27,99 | 6,06% | 37.154.690,00 |
| 19.05.2025 | 25,27 | 26,92 | 25,10 | 26,39 | 6,15% | 16.136.391,00 |
| 16.05.2025 | 23,87 | 25,44 | 23,67 | 24,86 | 5,12% | 14.874.031,00 |
| 15.05.2025 | 24,30 | 24,31 | 23,16 | 23,65 | -1,54% | 14.890.125,00 |
| 14.05.2025 | 25,54 | 25,58 | 23,95 | 24,02 | -5,77% | 12.814.878,00 |
| 13.05.2025 | 25,60 | 25,88 | 25,08 | 25,49 | -0,82% | 8.381.384,00 |
| 12.05.2025 | 24,86 | 26,18 | 24,86 | 25,70 | 5,98% | 12.541.187,00 |
| 09.05.2025 | 24,68 | 25,32 | 24,22 | 24,25 | -0,53% | 7.129.182,00 |
| 08.05.2025 | 24,33 | 24,98 | 23,95 | 24,38 | 1,33% | 9.680.327,00 |
| 07.05.2025 | 24,60 | 24,92 | 23,70 | 24,06 | -1,51% | 10.810.622,00 |
| 06.05.2025 | 27,37 | 27,37 | 24,16 | 24,43 | -12,25% | 23.279.594,00 |
| 05.05.2025 | 27,80 | 28,52 | 27,18 | 27,84 | 0,83% | 7.804.296,00 |
| 02.05.2025 | 27,74 | 28,10 | 27,15 | 27,61 | 2,15% | 7.545.234,00 |
| 01.05.2025 | 27,68 | 27,85 | 26,06 | 27,03 | -5,29% | 14.893.573,00 |
| 30.04.2025 | 27,47 | 28,65 | 27,24 | 28,54 | 2,59% | 7.729.944,00 |
| 29.04.2025 | 27,47 | 28,01 | 27,17 | 27,82 | 1,31% | 5.242.133,00 |
| 28.04.2025 | 27,00 | 28,40 | 27,00 | 27,46 | 0,88% | 5.754.947,00 |
| 25.04.2025 | 26,82 | 27,88 | 26,61 | 27,22 | -0,62% | 7.719.074,00 |
| 24.04.2025 | 26,66 | 27,41 | 26,33 | 27,39 | 3,20% | 4.794.935,00 |
| 23.04.2025 | 26,50 | 27,88 | 26,45 | 26,54 | 3,11% | 8.002.090,00 |
| 22.04.2025 | 25,27 | 25,84 | 24,87 | 25,74 | 2,43% | 5.497.494,00 |
| 21.04.2025 | 24,03 | 25,34 | 23,30 | 25,13 | 1,68% | 6.862.772,00 |
| 17.04.2025 | 25,28 | 25,28 | 24,43 | 24,72 | -1,89% | 6.684.993,00 |