40,870$
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 41,18 | 41,49 | 39,50 | 41,01 | 0,34% | 8.338.793,00 |
| 05.02.2026 | 42,03 | 43,85 | 40,08 | 40,87 | -4,44% | 11.585.938,00 |
| 04.02.2026 | 42,59 | 43,37 | 41,53 | 42,77 | 1,35% | 8.492.288,00 |
| 03.02.2026 | 42,65 | 44,17 | 41,28 | 42,20 | -0,82% | 9.268.915,00 |
| 02.02.2026 | 43,45 | 46,58 | 41,63 | 42,55 | -3,45% | 16.090.592,00 |
| 30.01.2026 | 45,98 | 46,34 | 43,43 | 44,07 | -5,95% | 10.960.692,00 |
| 29.01.2026 | 45,88 | 47,85 | 45,72 | 46,86 | 3,44% | 10.735.130,00 |
| 28.01.2026 | 45,48 | 45,97 | 43,55 | 45,30 | -0,33% | 10.617.253,00 |
| 27.01.2026 | 48,09 | 51,18 | 45,03 | 45,45 | -5,29% | 15.200.694,00 |
| 26.01.2026 | 49,48 | 49,48 | 46,59 | 47,99 | -1,48% | 11.240.265,00 |
| 23.01.2026 | 49,81 | 50,41 | 46,84 | 48,71 | -6,09% | 19.929.727,00 |
| 22.01.2026 | 50,24 | 55,20 | 50,05 | 51,87 | 4,14% | 33.997.910,00 |
| 21.01.2026 | 43,50 | 50,00 | 43,34 | 49,81 | 15,84% | 21.776.990,00 |
| 20.01.2026 | 41,13 | 43,04 | 40,70 | 43,00 | 2,80% | 12.511.782,00 |
| 16.01.2026 | 41,60 | 42,39 | 40,55 | 41,83 | 6,28% | 11.891.053,00 |
| 15.01.2026 | 40,57 | 40,99 | 39,25 | 39,36 | -3,01% | 10.193.564,00 |
| 14.01.2026 | 39,73 | 41,98 | 39,30 | 40,58 | 2,47% | 19.018.888,00 |
| 13.01.2026 | 34,38 | 39,71 | 34,05 | 39,60 | 17,02% | 24.588.634,00 |
| 12.01.2026 | 34,40 | 34,66 | 32,37 | 33,84 | -1,34% | 9.424.383,00 |
| 09.01.2026 | 34,30 | 35,41 | 33,94 | 34,30 | 1,30% | 7.551.321,00 |
| 08.01.2026 | 35,44 | 35,56 | 33,72 | 33,86 | -5,66% | 9.194.231,00 |
| 07.01.2026 | 34,50 | 37,10 | 34,42 | 35,89 | 0,64% | 13.794.906,00 |
| 06.01.2026 | 32,38 | 36,26 | 32,28 | 35,66 | 10,85% | 20.210.748,00 |
| 05.01.2026 | 31,33 | 32,53 | 31,27 | 32,17 | 4,24% | 9.989.381,00 |
| 02.01.2026 | 29,83 | 31,34 | 29,81 | 30,86 | 4,65% | 9.582.978,00 |
| 31.12.2025 | 30,26 | 30,39 | 29,06 | 29,49 | -3,03% | 8.949.284,00 |
| 30.12.2025 | 31,13 | 31,25 | 30,37 | 30,41 | -2,38% | 5.577.821,00 |
| 29.12.2025 | 31,00 | 31,24 | 30,65 | 31,15 | -0,16% | 5.918.695,00 |
| 26.12.2025 | 32,50 | 32,66 | 31,07 | 31,20 | -4,73% | 6.322.756,00 |
| 24.12.2025 | 32,16 | 32,79 | 32,14 | 32,75 | 1,42% | 2.780.206,00 |
| 23.12.2025 | 34,86 | 34,97 | 32,14 | 32,29 | -7,48% | 11.865.350,00 |
| 22.12.2025 | 33,59 | 35,90 | 33,32 | 34,90 | 3,25% | 13.069.411,00 |
| 19.12.2025 | 31,28 | 34,25 | 31,17 | 33,80 | 9,21% | 23.582.435,00 |
| 18.12.2025 | 30,74 | 32,21 | 30,61 | 30,95 | 1,44% | 13.671.045,00 |
| 17.12.2025 | 30,01 | 31,70 | 29,91 | 30,51 | 2,07% | 11.546.436,00 |
| 16.12.2025 | 29,91 | 30,00 | 29,04 | 29,89 | -0,10% | 7.343.790,00 |
| 15.12.2025 | 29,28 | 30,30 | 28,66 | 29,92 | 1,56% | 9.210.742,00 |
| 12.12.2025 | 29,46 | 30,44 | 29,40 | 29,46 | -0,57% | 12.305.889,00 |
| 11.12.2025 | 28,93 | 29,68 | 28,88 | 29,63 | 2,07% | 8.138.531,00 |
| 10.12.2025 | 28,22 | 29,12 | 27,98 | 29,03 | 2,80% | 7.626.523,00 |
| 09.12.2025 | 27,60 | 28,52 | 26,90 | 28,24 | 0,97% | 11.112.955,00 |
| 08.12.2025 | 27,55 | 28,00 | 27,05 | 27,97 | 0,97% | 10.884.186,00 |
| 05.12.2025 | 25,58 | 27,75 | 25,38 | 27,70 | 8,67% | 16.532.117,00 |
| 04.12.2025 | 25,20 | 25,90 | 24,70 | 25,49 | 1,23% | 8.499.690,00 |
| 03.12.2025 | 24,04 | 25,20 | 23,93 | 25,18 | 4,66% | 7.716.710,00 |
| 02.12.2025 | 24,22 | 24,63 | 23,92 | 24,06 | -0,41% | 10.319.992,00 |
| 01.12.2025 | 25,05 | 25,25 | 24,13 | 24,16 | -7,01% | 9.563.494,00 |
| 28.11.2025 | 25,01 | 26,05 | 24,87 | 25,98 | 3,88% | 4.286.457,00 |
| 26.11.2025 | 24,78 | 25,32 | 24,38 | 25,01 | 1,05% | 6.495.360,00 |
| 25.11.2025 | 24,21 | 24,80 | 23,99 | 24,75 | 2,48% | 6.726.582,00 |
| 24.11.2025 | 23,76 | 24,34 | 23,55 | 24,15 | 1,81% | 9.502.825,00 |
| 21.11.2025 | 22,39 | 23,94 | 22,28 | 23,72 | 6,08% | 13.904.547,00 |
| 20.11.2025 | 24,45 | 24,91 | 22,32 | 22,36 | -7,53% | 18.288.257,00 |
| 19.11.2025 | 24,95 | 25,06 | 23,77 | 24,18 | -2,97% | 9.400.507,00 |
| 18.11.2025 | 24,49 | 24,99 | 23,80 | 24,92 | 0,65% | 8.334.701,00 |
| 17.11.2025 | 24,50 | 25,33 | 24,27 | 24,76 | -0,04% | 8.233.208,00 |
| 14.11.2025 | 24,44 | 24,88 | 24,18 | 24,77 | -0,76% | 8.952.448,00 |
| 13.11.2025 | 26,11 | 26,20 | 24,80 | 24,96 | -6,55% | 10.647.338,00 |
| 12.11.2025 | 26,07 | 27,10 | 25,97 | 26,71 | 1,14% | 9.448.229,00 |
| 11.11.2025 | 24,95 | 26,62 | 24,71 | 26,41 | 6,66% | 11.529.802,00 |
| 10.11.2025 | 24,75 | 25,13 | 23,74 | 24,76 | 0,90% | 8.207.924,00 |
| 07.11.2025 | 23,87 | 24,57 | 23,04 | 24,54 | 0,86% | 10.383.694,00 |
| 06.11.2025 | 25,24 | 25,56 | 23,66 | 24,33 | 3,27% | 17.452.750,00 |
| 05.11.2025 | 23,92 | 24,04 | 23,48 | 23,56 | -0,80% | 10.991.803,00 |
| 04.11.2025 | 24,73 | 25,15 | 23,71 | 23,75 | -4,66% | 12.211.491,00 |
| 03.11.2025 | 26,61 | 26,61 | 24,73 | 24,91 | -8,28% | 14.599.186,00 |
| 31.10.2025 | 27,83 | 27,87 | 26,87 | 27,16 | -3,48% | 15.696.522,00 |
| 30.10.2025 | 24,43 | 29,20 | 24,25 | 28,14 | 13,93% | 48.449.410,00 |
| 29.10.2025 | 25,44 | 25,55 | 24,41 | 24,70 | -2,56% | 8.691.004,00 |
| 28.10.2025 | 26,67 | 26,90 | 25,20 | 25,35 | -4,91% | 8.757.562,00 |
| 27.10.2025 | 27,01 | 27,37 | 26,55 | 26,66 | -0,30% | 6.554.882,00 |
| 24.10.2025 | 26,52 | 26,91 | 26,11 | 26,74 | 1,87% | 6.494.118,00 |
| 23.10.2025 | 25,82 | 26,67 | 25,57 | 26,25 | -2,23% | 8.691.886,00 |
| 22.10.2025 | 27,21 | 27,35 | 26,27 | 26,85 | -2,33% | 6.972.618,00 |
| 21.10.2025 | 27,25 | 27,59 | 26,65 | 27,49 | 0,92% | 6.112.208,00 |
| 20.10.2025 | 26,41 | 28,12 | 26,39 | 27,24 | 4,73% | 11.497.839,00 |
| 17.10.2025 | 26,42 | 26,94 | 25,69 | 26,01 | -4,16% | 10.115.868,00 |
| 16.10.2025 | 27,85 | 28,48 | 27,11 | 27,14 | -2,09% | 7.843.455,00 |
| 15.10.2025 | 26,59 | 27,96 | 26,38 | 27,72 | 5,60% | 8.372.832,00 |
| 14.10.2025 | 26,32 | 26,69 | 26,01 | 26,25 | -1,83% | 7.020.820,00 |
| 13.10.2025 | 27,24 | 28,06 | 26,60 | 26,74 | -0,34% | 8.462.102,00 |
| 10.10.2025 | 27,78 | 27,98 | 26,24 | 26,83 | -2,54% | 10.103.384,00 |
| 09.10.2025 | 28,10 | 28,30 | 27,40 | 27,53 | -1,40% | 6.831.302,00 |
| 08.10.2025 | 27,37 | 29,45 | 27,31 | 27,92 | 2,12% | 11.711.221,00 |
| 07.10.2025 | 27,62 | 27,76 | 26,91 | 27,34 | -0,73% | 6.060.685,00 |
| 06.10.2025 | 28,49 | 28,67 | 27,48 | 27,54 | -3,30% | 8.310.504,00 |
| 03.10.2025 | 28,44 | 28,96 | 27,92 | 28,48 | 0,39% | 842.129,00 |
| 02.10.2025 | 28,02 | 28,41 | 26,99 | 28,37 | 2,79% | 9.952.554,00 |
| 01.10.2025 | 26,12 | 28,35 | 26,12 | 27,60 | 6,85% | 17.530.648,00 |
| 30.09.2025 | 25,10 | 26,01 | 24,56 | 25,83 | 1,97% | 9.562.625,00 |
| 29.09.2025 | 24,82 | 25,50 | 24,44 | 25,33 | 3,43% | 7.969.854,00 |
| 26.09.2025 | 24,51 | 24,78 | 23,91 | 24,49 | -0,49% | 10.240.248,00 |
| 25.09.2025 | 25,68 | 25,68 | 24,44 | 24,61 | -4,91% | 10.580.183,00 |
| 24.09.2025 | 25,82 | 26,23 | 25,52 | 25,88 | 0,35% | 7.498.836,00 |
| 23.09.2025 | 26,72 | 26,97 | 25,66 | 25,79 | -2,90% | 8.907.176,00 |
| 22.09.2025 | 25,11 | 27,10 | 24,88 | 26,56 | 5,23% | 15.905.846,00 |
| 19.09.2025 | 25,45 | 25,49 | 24,60 | 25,24 | -0,83% | 18.333.959,00 |
| 18.09.2025 | 25,57 | 26,01 | 25,20 | 25,45 | 1,80% | 10.272.419,00 |
| 17.09.2025 | 24,85 | 25,78 | 23,91 | 25,00 | 0,64% | 13.278.637,00 |
| 16.09.2025 | 23,94 | 25,63 | 23,91 | 24,84 | 4,02% | 15.569.615,00 |