20,017€
-6,44%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 21,45 | 21,79 | 19,91 | 20,19 | -5,71% | 3.547,00 |
| 11.09.2025 | 20,87 | 21,65 | 20,64 | 21,41 | 2,92% | 200,00 |
| 10.09.2025 | 20,80 | 20,80 | 20,69 | 20,80 | -0,35% | 175,00 |
| 09.09.2025 | 21,04 | 21,63 | 20,76 | 20,87 | -2,56% | 130,00 |
| 08.09.2025 | 21,56 | 21,86 | 21,30 | 21,42 | 0,02% | 3.795,00 |
| 05.09.2025 | 20,59 | 21,58 | 20,59 | 21,42 | 4,82% | 2.467,00 |
| 04.09.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -0,07% | - |
| 03.09.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,44% | - |
| 02.09.2025 | 20,46 | 20,86 | 20,32 | 20,36 | -2,12% | 766,00 |
| 01.09.2025 | 20,52 | 20,80 | 20,52 | 20,80 | 0,65% | 1.010,00 |
| 29.08.2025 | 20,78 | 20,78 | 20,35 | 20,66 | -1,36% | 330,00 |
| 28.08.2025 | 21,34 | 21,84 | 20,95 | 20,95 | -3,52% | 355,00 |
| 27.08.2025 | 21,10 | 21,71 | 21,10 | 21,71 | 3,88% | 456,00 |
| 26.08.2025 | 21,65 | 21,76 | 20,90 | 20,90 | -5,64% | 909,00 |
| 25.08.2025 | 22,96 | 23,30 | 22,15 | 22,15 | -4,01% | 2.350,00 |
| 22.08.2025 | 22,47 | 23,65 | 22,47 | 23,08 | 1,65% | 2.042,00 |
| 21.08.2025 | 22,88 | 23,31 | 22,50 | 22,70 | -0,13% | 1.947,00 |
| 20.08.2025 | 23,57 | 23,57 | 22,73 | 22,73 | -3,95% | 125,00 |
| 19.08.2025 | 23,74 | 24,32 | 23,67 | 23,67 | -2,87% | 3.040,00 |
| 18.08.2025 | 24,50 | 24,50 | 24,37 | 24,37 | 5,23% | 180,00 |
| 15.08.2025 | 22,89 | 23,16 | 22,89 | 23,16 | 1,27% | 20,00 |
| 14.08.2025 | 23,00 | 23,00 | 22,87 | 22,87 | 0,97% | 9,00 |
| 13.08.2025 | 21,88 | 22,65 | 21,84 | 22,65 | 3,52% | 415,00 |
| 12.08.2025 | 21,85 | 22,24 | 21,77 | 21,88 | 0,32% | 410,00 |
| 11.08.2025 | 22,23 | 22,78 | 21,81 | 21,81 | -2,13% | 404,00 |
| 08.08.2025 | 23,26 | 23,26 | 22,28 | 22,28 | -2,00% | 853,00 |
| 07.08.2025 | 23,15 | 23,41 | 22,74 | 22,74 | -0,22% | 1.519,00 |
| 06.08.2025 | 24,00 | 24,00 | 22,79 | 22,79 | -3,84% | 714,00 |
| 05.08.2025 | 23,93 | 24,32 | 23,70 | 23,70 | -1,27% | 590,00 |
| 04.08.2025 | 24,01 | 24,40 | 24,00 | 24,00 | 0,82% | 456,00 |
| 01.08.2025 | 26,14 | 26,54 | 23,28 | 23,81 | -9,97% | 4.185,00 |
| 31.07.2025 | 28,38 | 28,38 | 26,22 | 26,44 | -6,52% | 2.215,00 |
| 30.07.2025 | 28,47 | 28,95 | 28,29 | 28,29 | 2,08% | 429,00 |
| 29.07.2025 | 29,56 | 29,56 | 27,71 | 27,71 | -5,76% | 509,00 |
| 28.07.2025 | 29,14 | 29,41 | 29,14 | 29,41 | 1,92% | 85,00 |
| 25.07.2025 | 28,85 | 29,36 | 28,85 | 28,85 | -0,72% | 262,00 |
| 24.07.2025 | 29,67 | 29,80 | 29,06 | 29,06 | -1,49% | 854,00 |
| 23.07.2025 | 28,29 | 30,01 | 28,29 | 29,50 | 9,26% | 1.901,00 |
| 22.07.2025 | 26,33 | 27,00 | 26,33 | 27,00 | 1,50% | 640,00 |
| 21.07.2025 | 26,84 | 26,94 | 26,60 | 26,60 | -1,24% | 2.105,00 |
| 18.07.2025 | 27,65 | 28,25 | 26,94 | 26,94 | -4,13% | 140,00 |
| 17.07.2025 | 27,37 | 28,10 | 27,37 | 28,10 | 1,72% | 356,00 |
| 16.07.2025 | 27,31 | 27,62 | 27,25 | 27,62 | 1,34% | 205,00 |
| 15.07.2025 | 27,95 | 28,08 | 27,26 | 27,26 | -4,05% | 440,00 |
| 14.07.2025 | 28,35 | 28,79 | 28,35 | 28,41 | -1,87% | 90,00 |
| 11.07.2025 | 29,32 | 29,81 | 28,95 | 28,95 | -1,66% | 1.813,00 |
| 10.07.2025 | 27,77 | 29,44 | 27,77 | 29,44 | 4,79% | 1.353,00 |
| 09.07.2025 | 28,09 | 28,09 | 27,63 | 28,09 | 1,41% | 1.477,00 |
| 08.07.2025 | 25,25 | 28,20 | 25,20 | 27,70 | 7,57% | 561,00 |
| 07.07.2025 | 26,15 | 26,15 | 25,75 | 25,75 | -0,96% | 212,00 |
| 04.07.2025 | 26,00 | 26,00 | 25,81 | 26,00 | 0,00% | 585,00 |
| 03.07.2025 | 25,90 | 26,28 | 25,66 | 26,00 | 0,54% | 4.041,00 |
| 02.07.2025 | 24,33 | 25,86 | 24,33 | 25,86 | 3,48% | 664,00 |
| 01.07.2025 | 23,08 | 25,33 | 23,08 | 24,99 | 5,38% | 5.087,00 |
| 30.06.2025 | 23,40 | 23,72 | 23,05 | 23,72 | 2,07% | 1.169,00 |
| 27.06.2025 | 23,50 | 23,95 | 23,24 | 23,24 | 2,04% | 70,00 |
| 26.06.2025 | 22,77 | 23,16 | 22,76 | 22,77 | 1,86% | 56,00 |
| 25.06.2025 | 22,91 | 23,44 | 22,36 | 22,36 | -2,78% | 339,00 |
| 24.06.2025 | 22,19 | 23,00 | 22,19 | 23,00 | 5,07% | 275,00 |
| 23.06.2025 | 22,36 | 22,36 | 21,89 | 21,89 | -2,32% | 445,00 |
| 20.06.2025 | 21,85 | 22,41 | 21,85 | 22,41 | 2,66% | 345,00 |
| 19.06.2025 | 21,97 | 21,97 | 21,83 | 21,83 | -0,80% | 26,00 |
| 18.06.2025 | 22,02 | 22,02 | 22,00 | 22,00 | -1,59% | 124,00 |
| 17.06.2025 | 22,13 | 22,36 | 22,08 | 22,36 | 1,61% | 676,00 |
| 16.06.2025 | 22,91 | 23,27 | 22,00 | 22,00 | -4,56% | 666,00 |
| 13.06.2025 | 23,21 | 23,48 | 22,84 | 23,05 | -1,91% | 446,00 |
| 12.06.2025 | 23,76 | 24,12 | 23,50 | 23,50 | -5,64% | 1.550,00 |
| 11.06.2025 | 24,05 | 24,91 | 24,05 | 24,91 | 3,17% | 325,00 |
| 10.06.2025 | 24,22 | 24,86 | 24,12 | 24,14 | -2,74% | 780,00 |
| 09.06.2025 | 23,83 | 24,82 | 23,83 | 24,82 | 3,42% | 855,00 |
| 06.06.2025 | 22,64 | 24,00 | 22,63 | 24,00 | 5,29% | 1.280,00 |
| 05.06.2025 | 24,09 | 24,23 | 22,80 | 22,80 | -7,68% | 1.575,00 |
| 04.06.2025 | 24,69 | 24,78 | 24,26 | 24,69 | -0,38% | 622,00 |
| 03.06.2025 | 23,48 | 25,18 | 23,03 | 24,79 | 6,79% | 371,00 |
| 02.06.2025 | 23,31 | 24,18 | 23,21 | 23,21 | 0,91% | 71,00 |
| 30.05.2025 | 23,38 | 23,98 | 22,86 | 23,00 | -3,36% | 373,00 |
| 29.05.2025 | 24,08 | 24,08 | 23,35 | 23,80 | 3,12% | 1.225,00 |
| 28.05.2025 | 23,95 | 23,95 | 23,08 | 23,08 | -3,43% | 885,00 |
| 27.05.2025 | 23,00 | 24,34 | 23,00 | 23,90 | 2,47% | 476,00 |
| 26.05.2025 | 23,30 | 23,40 | 23,30 | 23,33 | 1,74% | 500,00 |
| 23.05.2025 | 23,25 | 23,25 | 22,93 | 22,93 | -1,76% | 810,00 |
| 22.05.2025 | 22,39 | 23,34 | 22,39 | 23,34 | -7,58% | 197,00 |
| 21.05.2025 | 24,61 | 25,38 | 24,58 | 25,25 | 0,86% | 140,00 |
| 20.05.2025 | 23,43 | 25,90 | 23,09 | 25,04 | 11,19% | 1.879,00 |
| 19.05.2025 | 21,60 | 22,52 | 21,60 | 22,52 | 1,21% | 143,00 |
| 16.05.2025 | 20,81 | 22,58 | 20,81 | 22,25 | 6,44% | 664,00 |
| 15.05.2025 | 21,45 | 21,70 | 20,90 | 20,90 | -3,71% | 1.068,00 |
| 14.05.2025 | 22,71 | 23,00 | 21,71 | 21,71 | -3,58% | 297,00 |
| 13.05.2025 | 22,70 | 23,30 | 22,51 | 22,51 | -3,10% | 421,00 |
| 12.05.2025 | 22,18 | 23,23 | 21,45 | 23,23 | 8,27% | 409,00 |
| 09.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,06% | - |
| 08.05.2025 | 21,11 | 21,69 | 21,11 | 21,69 | 1,45% | 240,00 |
| 07.05.2025 | 21,71 | 21,75 | 21,38 | 21,38 | -1,43% | 241,00 |
| 06.05.2025 | 24,30 | 24,30 | 21,69 | 21,69 | -11,42% | 965,00 |
| 05.05.2025 | 24,20 | 24,85 | 23,97 | 24,48 | 2,00% | 96,00 |
| 02.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -2,24% | 70,00 |
| 30.04.2025 | 24,06 | 24,55 | 24,06 | 24,55 | 0,92% | 710,00 |
| 29.04.2025 | 23,76 | 24,47 | 23,76 | 24,33 | -0,21% | 140,00 |
| 28.04.2025 | 24,00 | 24,38 | 23,59 | 24,38 | 3,00% | 544,00 |
| 25.04.2025 | 23,84 | 24,44 | 23,67 | 23,67 | -0,67% | 423,00 |