53,650$
3,75%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,27 | 53,62 | 50,73 | 53,57 | 3,60% | 9.041.818,00 |
| 26.02.2026 | 51,43 | 52,81 | 50,62 | 51,71 | 0,66% | 5.750.237,00 |
| 25.02.2026 | 50,75 | 53,85 | 50,67 | 51,37 | 1,68% | 7.934.985,00 |
| 24.02.2026 | 50,18 | 51,97 | 49,53 | 50,52 | 0,46% | 6.979.610,00 |
| 23.02.2026 | 48,70 | 54,02 | 48,68 | 50,29 | 0,84% | 11.134.563,00 |
| 20.02.2026 | 49,16 | 50,48 | 48,29 | 49,87 | 0,34% | 9.025.993,00 |
| 19.02.2026 | 46,99 | 50,46 | 45,80 | 49,70 | 6,65% | 12.142.000,00 |
| 18.02.2026 | 46,69 | 47,68 | 45,66 | 46,60 | 6,08% | 13.099.121,00 |
| 17.02.2026 | 42,28 | 45,07 | 41,97 | 43,93 | 4,03% | 10.454.394,00 |
| 13.02.2026 | 41,85 | 44,80 | 41,20 | 42,23 | 5,29% | 16.336.584,00 |
| 12.02.2026 | 40,12 | 40,91 | 38,82 | 40,11 | -0,99% | 7.904.693,00 |
| 11.02.2026 | 37,61 | 40,81 | 36,66 | 40,51 | -3,54% | 14.881.712,00 |
| 10.02.2026 | 42,87 | 45,50 | 41,68 | 42,00 | 0,11% | 9.987.839,00 |
| 09.02.2026 | 41,07 | 42,00 | 40,17 | 41,95 | 2,29% | 7.378.820,00 |
| 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% | 11.681.133,00 |
| 04.02.2026 | 42,59 | 43,37 | 41,53 | 42,77 | 1,35% | 8.505.278,00 |
| 03.02.2026 | 42,65 | 44,17 | 41,28 | 42,20 | -0,82% | 9.368.491,00 |
| 02.02.2026 | 43,45 | 46,58 | 41,63 | 42,55 | -3,45% | 16.118.865,00 |
| 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% | 10.768.671,00 |
| 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% | 15.262.225,00 |
| 26.01.2026 | 49,48 | 49,48 | 46,59 | 47,99 | -1,48% | 11.291.458,00 |
| 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% | 34.243.466,00 |
| 21.01.2026 | 43,50 | 50,00 | 43,34 | 49,81 | 15,84% | 22.612.253,00 |
| 20.01.2026 | 41,13 | 43,04 | 40,70 | 43,00 | 2,80% | 12.604.324,00 |
| 16.01.2026 | 41,60 | 42,39 | 40,55 | 41,83 | 6,28% | 11.891.053,00 |
| 15.01.2026 | 40,58 | 40,99 | 39,25 | 39,36 | -3,01% | 10.213.785,00 |
| 14.01.2026 | 39,73 | 41,98 | 39,30 | 40,58 | 2,47% | 19.502.331,00 |
| 13.01.2026 | 34,38 | 39,71 | 34,05 | 39,60 | 17,02% | 24.707.673,00 |
| 12.01.2026 | 34,40 | 34,66 | 32,37 | 33,84 | -1,34% | 9.438.120,00 |
| 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% | 9.218.132,00 |
| 07.01.2026 | 34,50 | 37,10 | 34,42 | 35,89 | 0,64% | 13.854.481,00 |
| 06.01.2026 | 32,38 | 36,26 | 32,28 | 35,66 | 10,85% | 20.701.880,00 |
| 05.01.2026 | 31,33 | 32,53 | 31,27 | 32,17 | 4,24% | 10.030.321,00 |