39,275€
8,73%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,42 | 40,78 | 35,86 | 39,18 | 8,47% | 6.625,00 |
| 21.11.2024 | 34,50 | 36,12 | 34,25 | 36,12 | 3,05% | 2.339,00 |
| 20.11.2024 | 35,06 | 36,01 | 35,05 | 35,05 | -0,48% | 650,00 |
| 19.11.2024 | 36,92 | 37,70 | 35,22 | 35,22 | -3,94% | 605,00 |
| 18.11.2024 | 35,50 | 36,96 | 34,85 | 36,67 | 3,98% | 2.218,00 |
| 15.11.2024 | 37,00 | 37,42 | 34,00 | 35,26 | -4,70% | 2.445,00 |
| 14.11.2024 | 40,00 | 40,37 | 37,00 | 37,00 | -6,47% | 790,00 |
| 13.11.2024 | 41,50 | 41,50 | 39,56 | 39,56 | -2,92% | 1.889,00 |
| 12.11.2024 | 40,03 | 41,03 | 39,50 | 40,75 | 1,62% | 1.622,00 |
| 11.11.2024 | 44,54 | 44,54 | 40,02 | 40,10 | -8,86% | 3.204,00 |
| 08.11.2024 | 47,20 | 47,20 | 43,72 | 44,00 | -9,18% | 1.963,00 |
| 07.11.2024 | 48,61 | 53,14 | 48,02 | 48,45 | 0,57% | 1.553,00 |
| 06.11.2024 | 49,95 | 50,96 | 47,02 | 48,18 | 0,38% | 1.303,00 |
| 05.11.2024 | 49,06 | 49,71 | 48,00 | 48,00 | -3,82% | 1.467,00 |
| 04.11.2024 | 50,30 | 50,45 | 49,90 | 49,90 | 0,90% | 568,00 |
| 01.11.2024 | 49,54 | 49,54 | 49,46 | 49,46 | -0,66% | 10,00 |
| 31.10.2024 | 49,81 | 50,65 | 49,38 | 49,79 | -0,45% | 55,00 |
| 30.10.2024 | 51,19 | 51,19 | 49,23 | 50,01 | -1,81% | 965,00 |
| 29.10.2024 | 50,41 | 53,00 | 50,39 | 50,93 | 0,65% | 951,00 |
| 28.10.2024 | 49,00 | 50,85 | 48,84 | 50,60 | 2,22% | 694,00 |
| 25.10.2024 | 48,41 | 49,50 | 48,41 | 49,50 | 1,61% | 1.216,00 |
| 24.10.2024 | 49,05 | 49,91 | 48,58 | 48,72 | -1,78% | 283,00 |
| 23.10.2024 | 48,97 | 50,02 | 48,97 | 49,60 | 1,05% | 2.490,00 |
| 22.10.2024 | 49,11 | 50,00 | 48,98 | 49,09 | -0,15% | 788,00 |
| 21.10.2024 | 49,41 | 50,32 | 48,98 | 49,16 | -1,45% | 708,00 |
| 18.10.2024 | 50,65 | 51,09 | 49,50 | 49,89 | -3,23% | 612,00 |
| 17.10.2024 | 53,33 | 53,40 | 51,53 | 51,55 | -2,01% | 1.790,00 |
| 16.10.2024 | 52,45 | 53,00 | 52,45 | 52,61 | -0,13% | 430,00 |
| 15.10.2024 | 52,59 | 52,68 | 52,59 | 52,68 | -0,60% | 100,00 |
| 14.10.2024 | 53,79 | 54,19 | 53,00 | 53,00 | -1,06% | 1.294,00 |
| 11.10.2024 | 51,86 | 53,57 | 51,63 | 53,57 | 1,92% | 1.004,00 |
| 10.10.2024 | 53,72 | 54,50 | 52,50 | 52,56 | -2,67% | 1.848,00 |
| 09.10.2024 | 53,69 | 54,00 | 52,77 | 54,00 | 2,00% | 471,00 |
| 08.10.2024 | 53,16 | 53,98 | 52,61 | 52,94 | -0,43% | 964,00 |
| 07.10.2024 | 55,33 | 55,33 | 53,17 | 53,17 | -3,26% | 641,00 |
| 04.10.2024 | 55,51 | 56,76 | 54,96 | 54,96 | -1,70% | 3.368,00 |
| 03.10.2024 | 57,20 | 57,74 | 55,91 | 55,91 | -1,79% | 306,00 |
| 02.10.2024 | 57,21 | 58,00 | 56,70 | 56,93 | -0,84% | 1.918,00 |
| 01.10.2024 | 59,57 | 61,04 | 57,41 | 57,41 | -4,00% | 887,00 |
| 30.09.2024 | 59,18 | 60,85 | 59,00 | 59,80 | 1,56% | 1.535,00 |
| 27.09.2024 | 56,81 | 58,88 | 56,81 | 58,88 | 3,59% | 541,00 |
| 26.09.2024 | 58,50 | 58,50 | 56,84 | 56,84 | -1,76% | 759,00 |
| 25.09.2024 | 57,50 | 57,95 | 57,04 | 57,86 | -0,52% | 709,00 |
| 24.09.2024 | 57,41 | 58,50 | 57,41 | 58,16 | -1,76% | 4.086,00 |
| 23.09.2024 | 58,81 | 59,89 | 58,81 | 59,20 | 0,20% | 614,00 |
| 20.09.2024 | 61,19 | 61,64 | 58,25 | 59,08 | -3,15% | 1.213,00 |
| 19.09.2024 | 62,96 | 64,34 | 61,00 | 61,00 | -3,17% | 1.100,00 |
| 18.09.2024 | 64,60 | 64,88 | 63,00 | 63,00 | -2,78% | 347,00 |
| 17.09.2024 | 61,80 | 66,62 | 61,80 | 64,80 | 4,23% | 457,00 |
| 16.09.2024 | 61,82 | 63,21 | 60,95 | 62,17 | 1,63% | 1.502,00 |
| 13.09.2024 | 61,71 | 61,71 | 59,39 | 61,17 | -2,28% | 1.122,00 |
| 12.09.2024 | 71,64 | 71,64 | 58,40 | 62,60 | -11,73% | 4.566,00 |
| 11.09.2024 | 71,09 | 72,22 | 70,92 | 70,92 | 1,31% | 2.193,00 |
| 10.09.2024 | 70,20 | 70,30 | 69,25 | 70,00 | 0,86% | 2.165,00 |
| 09.09.2024 | 65,53 | 70,60 | 65,53 | 69,40 | 6,54% | 880,00 |
| 06.09.2024 | 65,78 | 66,51 | 65,14 | 65,14 | -0,55% | 283,00 |
| 05.09.2024 | 65,00 | 65,60 | 65,00 | 65,50 | -0,47% | 163,00 |
| 04.09.2024 | 66,10 | 66,43 | 65,02 | 65,81 | -3,22% | 832,00 |
| 03.09.2024 | 70,34 | 70,34 | 68,00 | 68,00 | -2,10% | 5.655,00 |
| 02.09.2024 | 69,56 | 69,56 | 69,33 | 69,46 | 0,67% | 55,00 |
| 30.08.2024 | 70,02 | 71,21 | 69,00 | 69,00 | -2,40% | 390,00 |
| 29.08.2024 | 70,23 | 71,80 | 70,23 | 70,70 | -0,41% | 265,00 |
| 28.08.2024 | 70,46 | 70,99 | 70,33 | 70,99 | 1,13% | 98,00 |
| 27.08.2024 | 73,06 | 73,81 | 70,20 | 70,20 | -4,36% | 355,00 |
| 26.08.2024 | 75,20 | 75,20 | 73,40 | 73,40 | 0,87% | 117,00 |
| 23.08.2024 | 73,08 | 74,70 | 72,77 | 72,77 | -2,97% | 949,00 |
| 22.08.2024 | 77,11 | 77,81 | 75,00 | 75,00 | -3,23% | 64,00 |
| 21.08.2024 | 77,82 | 79,08 | 77,50 | 77,50 | -1,70% | 99,00 |
| 20.08.2024 | 80,96 | 82,75 | 78,84 | 78,84 | -2,74% | 821,00 |
| 19.08.2024 | 80,30 | 81,34 | 78,71 | 81,06 | 1,95% | 508,00 |
| 16.08.2024 | 80,14 | 80,27 | 79,51 | 79,51 | 0,03% | 227,00 |
| 15.08.2024 | 74,51 | 79,49 | 74,28 | 79,49 | 6,18% | 969,00 |
| 14.08.2024 | 74,90 | 75,52 | 74,81 | 74,86 | 0,19% | 120,00 |
| 13.08.2024 | 75,45 | 75,45 | 73,98 | 74,72 | -0,37% | 661,00 |
| 12.08.2024 | 77,81 | 78,76 | 75,00 | 75,00 | -3,04% | 214,00 |
| 09.08.2024 | 78,00 | 79,16 | 76,00 | 77,35 | 0,39% | 1.029,00 |
| 08.08.2024 | 74,81 | 77,33 | 74,51 | 77,05 | 2,62% | 1.526,00 |
| 07.08.2024 | 75,34 | 77,88 | 73,66 | 75,08 | 0,60% | 6.345,00 |
| 06.08.2024 | 76,96 | 78,54 | 73,38 | 74,63 | -1,28% | 534,00 |
| 05.08.2024 | 79,70 | 79,70 | 72,77 | 75,60 | -3,72% | 2.227,00 |
| 02.08.2024 | 87,10 | 88,00 | 78,52 | 78,52 | -10,88% | 1.600,00 |
| 01.08.2024 | 109,46 | 110,94 | 87,04 | 88,11 | -21,05% | 2.954,00 |
| 31.07.2024 | 109,80 | 111,86 | 109,80 | 111,60 | 1,45% | 938,00 |
| 30.07.2024 | 112,32 | 115,84 | 110,00 | 110,00 | -2,40% | 416,00 |
| 29.07.2024 | 112,16 | 114,26 | 112,16 | 112,70 | 2,10% | 892,00 |
| 26.07.2024 | 110,68 | 110,68 | 110,38 | 110,38 | -1,18% | 566,00 |
| 25.07.2024 | 108,64 | 111,70 | 108,32 | 111,70 | 3,69% | 367,00 |
| 24.07.2024 | 112,00 | 112,00 | 107,72 | 107,72 | -4,08% | 41,00 |
| 23.07.2024 | 111,74 | 112,30 | 111,74 | 112,30 | -0,25% | 72,00 |
| 22.07.2024 | 111,04 | 112,58 | 110,62 | 112,58 | 1,35% | 119,00 |
| 19.07.2024 | 110,96 | 111,90 | 109,50 | 111,08 | -0,82% | 55,00 |
| 18.07.2024 | 113,42 | 114,68 | 112,00 | 112,00 | -0,90% | 560,00 |
| 17.07.2024 | 114,90 | 115,62 | 111,02 | 113,02 | -2,40% | 451,00 |
| 16.07.2024 | 111,18 | 115,80 | 111,18 | 115,80 | 4,06% | 316,00 |
| 15.07.2024 | 112,78 | 113,24 | 108,50 | 111,28 | -0,64% | 579,00 |
| 12.07.2024 | 112,82 | 114,42 | 112,00 | 112,00 | -1,75% | 906,00 |
| 11.07.2024 | 108,12 | 114,00 | 108,12 | 114,00 | 2,85% | 363,00 |
| 10.07.2024 | 107,02 | 110,84 | 107,00 | 110,84 | 2,88% | 427,00 |
| 09.07.2024 | 107,50 | 109,56 | 107,02 | 107,74 | 0,28% | 4.293,00 |
| 08.07.2024 | 110,00 | 110,50 | 107,44 | 107,44 | -1,50% | 660,00 |