118,630€
-0,39%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 118,49 | 118,73 | 115,20 | 117,64 | -1,23% | 133,00 |
14.05.2024 | 116,30 | 119,10 | 115,12 | 119,10 | 2,20% | 400,00 |
13.05.2024 | 108,50 | 116,54 | 108,44 | 116,54 | 6,78% | 1.376,00 |
10.05.2024 | 114,50 | 114,50 | 109,14 | 109,14 | -4,48% | 412,00 |
09.05.2024 | 113,20 | 114,26 | 113,20 | 114,26 | 2,15% | 4,00 |
08.05.2024 | 112,48 | 112,96 | 111,86 | 111,86 | 0,22% | 145,00 |
07.05.2024 | 112,82 | 113,50 | 110,98 | 111,62 | 1,34% | 395,00 |
06.05.2024 | 116,54 | 116,80 | 110,14 | 110,14 | -4,44% | 1.016,00 |
03.05.2024 | 115,42 | 116,96 | 114,86 | 115,26 | -3,71% | 797,00 |
02.05.2024 | 105,00 | 119,70 | 103,78 | 119,70 | 14,30% | 5.411,00 |
30.04.2024 | 104,50 | 105,00 | 103,06 | 104,72 | 0,65% | 1.060,00 |
29.04.2024 | 101,12 | 104,30 | 100,62 | 104,04 | 4,06% | 1.295,00 |
26.04.2024 | 99,32 | 100,48 | 99,32 | 99,98 | 2,32% | 164,00 |
25.04.2024 | 101,44 | 101,52 | 96,98 | 97,71 | -2,33% | 936,00 |
24.04.2024 | 100,62 | 104,50 | 100,00 | 100,04 | 0,04% | 797,00 |
23.04.2024 | 97,88 | 100,00 | 96,93 | 100,00 | 2,31% | 301,00 |
22.04.2024 | 95,21 | 97,74 | 95,10 | 97,74 | 1,58% | 57,00 |
19.04.2024 | 94,82 | 96,22 | 94,22 | 96,22 | -0,30% | 180,00 |
18.04.2024 | 96,83 | 96,83 | 95,75 | 96,51 | -0,51% | 140,00 |
17.04.2024 | 97,12 | 97,63 | 97,00 | 97,00 | 0,06% | 155,00 |
16.04.2024 | 97,46 | 97,59 | 96,39 | 96,94 | -1,33% | 280,00 |
15.04.2024 | 98,02 | 98,25 | 98,02 | 98,25 | -0,76% | 25,00 |
12.04.2024 | 99,45 | 101,02 | 99,00 | 99,00 | -0,03% | 709,00 |
11.04.2024 | 99,41 | 99,41 | 97,72 | 99,03 | -2,38% | 156,00 |
10.04.2024 | 103,92 | 104,06 | 101,44 | 101,44 | -1,17% | 813,00 |
09.04.2024 | 96,12 | 106,00 | 94,81 | 102,64 | 7,08% | 2.218,00 |
08.04.2024 | 94,50 | 95,88 | 94,27 | 95,85 | 0,01% | 157,00 |
05.04.2024 | 94,18 | 95,84 | 93,62 | 95,84 | -0,25% | 173,00 |
04.04.2024 | 93,26 | 96,08 | 93,24 | 96,08 | 4,62% | 685,00 |
03.04.2024 | 95,99 | 96,99 | 91,84 | 91,84 | -4,85% | 1.019,00 |
02.04.2024 | 98,99 | 99,00 | 96,52 | 96,52 | -2,52% | 1.205,00 |
28.03.2024 | 102,12 | 103,24 | 99,02 | 99,02 | -1,84% | 819,00 |
27.03.2024 | 99,26 | 103,76 | 98,22 | 100,88 | 1,08% | 1.967,00 |
26.03.2024 | 101,86 | 102,58 | 99,80 | 99,80 | -2,02% | 260,00 |
25.03.2024 | 97,05 | 101,86 | 97,03 | 101,86 | 4,87% | 586,00 |
22.03.2024 | 96,46 | 97,77 | 96,23 | 97,13 | -0,28% | 203,00 |
21.03.2024 | 94,30 | 97,40 | 94,30 | 97,40 | 3,94% | 260,00 |
20.03.2024 | 96,38 | 96,38 | 93,41 | 93,71 | -3,16% | 505,00 |
19.03.2024 | 95,57 | 96,86 | 95,00 | 96,77 | 0,69% | 308,00 |
18.03.2024 | 95,10 | 98,31 | 95,10 | 96,11 | 2,90% | 800,00 |
15.03.2024 | 94,76 | 95,76 | 93,40 | 93,40 | -0,62% | 188,00 |
14.03.2024 | 97,52 | 99,43 | 93,98 | 93,98 | -3,06% | 760,00 |
13.03.2024 | 101,00 | 102,58 | 96,95 | 96,95 | -3,69% | 1.270,00 |
12.03.2024 | 102,58 | 103,18 | 100,66 | 100,66 | -2,06% | 955,00 |
11.03.2024 | 94,12 | 104,36 | 92,87 | 102,78 | 9,34% | 1.836,00 |
08.03.2024 | 90,51 | 94,00 | 90,35 | 94,00 | 3,60% | 667,00 |
07.03.2024 | 89,51 | 90,91 | 89,51 | 90,73 | 3,20% | 376,00 |
06.03.2024 | 87,77 | 88,98 | 87,75 | 87,92 | 1,20% | 527,00 |
05.03.2024 | 87,90 | 87,95 | 86,10 | 86,88 | -1,50% | 969,00 |
04.03.2024 | 88,50 | 88,50 | 86,51 | 88,20 | 0,25% | 1.016,00 |
01.03.2024 | 85,58 | 89,00 | 85,58 | 87,98 | 1,72% | 811,00 |
29.02.2024 | 89,23 | 89,72 | 86,49 | 86,49 | -4,96% | 240,00 |
28.02.2024 | 88,74 | 91,00 | 87,47 | 91,00 | 2,36% | 211,00 |
27.02.2024 | 85,86 | 88,90 | 85,86 | 88,90 | 3,83% | 262,00 |
26.02.2024 | 88,90 | 88,90 | 85,50 | 85,62 | -4,54% | 579,00 |
23.02.2024 | 91,17 | 92,32 | 89,69 | 89,69 | -3,30% | 635,00 |
22.02.2024 | 81,00 | 92,90 | 79,53 | 92,75 | 15,94% | 6.921,00 |
21.02.2024 | 80,00 | 80,20 | 80,00 | 80,00 | -0,01% | 375,00 |
20.02.2024 | 80,90 | 80,90 | 80,01 | 80,01 | -0,57% | 446,00 |
19.02.2024 | 81,00 | 81,45 | 80,47 | 80,47 | -4,25% | 588,00 |
16.02.2024 | 84,23 | 84,40 | 82,05 | 84,04 | 0,05% | 365,00 |
15.02.2024 | 79,85 | 85,24 | 79,50 | 84,00 | 5,00% | 431,00 |
14.02.2024 | 79,47 | 80,70 | 78,63 | 80,00 | 1,07% | 2.910,00 |
13.02.2024 | 83,00 | 83,16 | 79,15 | 79,15 | -2,88% | 811,00 |
12.02.2024 | 81,00 | 81,50 | 80,39 | 81,50 | 0,57% | 310,00 |
09.02.2024 | 86,43 | 86,90 | 81,04 | 81,04 | -11,00% | 462,00 |
08.02.2024 | 91,84 | 91,84 | 89,93 | 91,06 | -0,60% | 88,00 |
07.02.2024 | 92,62 | 93,03 | 91,61 | 91,61 | -1,40% | 90,00 |
06.02.2024 | 88,47 | 92,91 | 88,36 | 92,91 | 4,55% | 702,00 |
05.02.2024 | 89,99 | 90,12 | 88,12 | 88,87 | -0,34% | 166,00 |
02.02.2024 | 90,61 | 90,61 | 89,14 | 89,17 | -2,13% | 239,00 |
01.02.2024 | 93,54 | 94,64 | 90,30 | 91,11 | -3,90% | 190,00 |
31.01.2024 | 94,55 | 94,81 | 93,92 | 94,81 | 0,51% | 813,00 |
30.01.2024 | 96,44 | 96,95 | 94,33 | 94,33 | -2,51% | 432,00 |
29.01.2024 | 94,40 | 96,95 | 94,40 | 96,76 | 2,72% | 1.145,00 |
26.01.2024 | 94,38 | 94,76 | 93,14 | 94,20 | 0,98% | 831,00 |
25.01.2024 | 92,84 | 93,29 | 91,80 | 93,29 | -1,06% | 588,00 |
24.01.2024 | 93,63 | 95,11 | 93,57 | 94,29 | -0,56% | 153,00 |
23.01.2024 | 91,09 | 94,82 | 91,09 | 94,82 | 3,41% | 180,00 |
22.01.2024 | 91,77 | 93,83 | 91,01 | 91,69 | 0,50% | 355,00 |
19.01.2024 | 90,40 | 92,01 | 89,74 | 91,23 | -0,72% | 378,00 |
18.01.2024 | 91,89 | 92,02 | 91,89 | 91,89 | 0,82% | 454,00 |
17.01.2024 | 92,80 | 92,80 | 91,14 | 91,14 | -1,40% | 286,00 |
16.01.2024 | 97,00 | 97,00 | 91,93 | 92,43 | -5,59% | 1.090,00 |
15.01.2024 | 96,39 | 97,90 | 96,39 | 97,90 | -1,43% | 455,00 |
12.01.2024 | 97,01 | 99,32 | 97,00 | 99,32 | 1,66% | 108,00 |
11.01.2024 | 99,47 | 100,10 | 97,56 | 97,70 | -1,44% | 330,00 |
10.01.2024 | 100,12 | 101,20 | 98,30 | 99,13 | -3,34% | 752,00 |
09.01.2024 | 104,98 | 104,98 | 102,06 | 102,56 | -2,51% | 361,00 |
08.01.2024 | 101,98 | 105,20 | 101,00 | 105,20 | 0,11% | 1.155,00 |
05.01.2024 | 99,34 | 105,08 | 99,00 | 105,08 | 6,01% | 360,00 |
04.01.2024 | 99,95 | 100,70 | 97,59 | 99,12 | -0,37% | 3.632,00 |
03.01.2024 | 105,80 | 106,00 | 99,00 | 99,49 | -3,56% | 2.540,00 |
02.01.2024 | 91,50 | 105,16 | 90,00 | 103,16 | 15,38% | 1.161,00 |
29.12.2023 | 89,77 | 89,77 | 89,00 | 89,41 | 0,39% | 193,00 |
28.12.2023 | 90,46 | 93,57 | 89,06 | 89,06 | -1,79% | 822,00 |
27.12.2023 | 89,00 | 90,68 | 87,59 | 90,68 | 4,40% | 1.636,00 |
22.12.2023 | 82,63 | 87,25 | 81,99 | 86,86 | 5,91% | 3.142,00 |
21.12.2023 | 78,60 | 82,01 | 78,60 | 82,01 | 3,11% | 307,00 |
20.12.2023 | 81,13 | 81,72 | 79,54 | 79,54 | 1,79% | 644,00 |