34,850€
-2,79%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 35,80 | 36,30 | 34,64 | 35,06 | -2,20% | 216,00 |
| 16.01.2026 | 33,86 | 35,95 | 33,86 | 35,85 | 2,44% | 66,00 |
| 15.01.2026 | 35,10 | 35,22 | 34,17 | 35,00 | 0,24% | 817,00 |
| 14.01.2026 | 33,48 | 35,63 | 33,33 | 34,91 | 3,39% | 5.370,00 |
| 13.01.2026 | 28,82 | 33,99 | 28,82 | 33,77 | 15,91% | 5.039,00 |
| 12.01.2026 | 29,00 | 30,15 | 28,09 | 29,13 | -1,34% | 1.395,00 |
| 09.01.2026 | 29,31 | 29,54 | 28,97 | 29,53 | 1,85% | 1.828,00 |
| 08.01.2026 | 30,05 | 30,30 | 28,99 | 28,99 | -8,26% | 190,00 |
| 07.01.2026 | 29,98 | 31,60 | 29,76 | 31,60 | 3,61% | 2.924,00 |
| 06.01.2026 | 27,15 | 30,59 | 27,15 | 30,50 | 12,75% | 2.154,00 |
| 05.01.2026 | 26,25 | 27,28 | 26,25 | 27,05 | 2,54% | 617,00 |
| 02.01.2026 | 25,29 | 26,51 | 25,29 | 26,38 | -0,92% | 665,00 |
| 30.12.2025 | 26,13 | 26,63 | 26,13 | 26,63 | 1,18% | 40,00 |
| 29.12.2025 | 26,10 | 26,53 | 26,10 | 26,32 | -4,59% | 1.043,00 |
| 23.12.2025 | 29,36 | 29,84 | 27,58 | 27,58 | -9,19% | 1.199,00 |
| 22.12.2025 | 28,44 | 30,37 | 28,44 | 30,37 | 5,23% | 3.390,00 |
| 19.12.2025 | 26,10 | 28,86 | 26,10 | 28,86 | 9,50% | 153,00 |
| 18.12.2025 | 25,60 | 27,38 | 25,58 | 26,36 | 0,55% | 630,00 |
| 17.12.2025 | 25,18 | 26,46 | 25,12 | 26,21 | 4,19% | 1.340,00 |
| 16.12.2025 | 24,91 | 25,20 | 24,80 | 25,16 | -0,18% | 1.564,00 |
| 15.12.2025 | 25,14 | 25,20 | 24,77 | 25,20 | 0,86% | 219,00 |
| 12.12.2025 | 24,92 | 24,99 | 24,92 | 24,99 | -0,24% | 290,00 |
| 11.12.2025 | 24,36 | 25,05 | 24,10 | 25,05 | 2,94% | 935,00 |
| 10.12.2025 | 24,43 | 24,49 | 23,88 | 24,33 | -0,33% | 274,00 |
| 09.12.2025 | 23,67 | 24,41 | 23,67 | 24,41 | 5,28% | 70,00 |
| 08.12.2025 | 23,36 | 23,61 | 23,19 | 23,19 | -2,21% | 120,00 |
| 05.12.2025 | 21,61 | 23,71 | 21,61 | 23,71 | 7,77% | 7.321,00 |
| 04.12.2025 | 21,71 | 22,00 | 21,27 | 22,00 | 7,58% | 245,00 |
| 03.12.2025 | 20,54 | 20,65 | 20,45 | 20,45 | -2,08% | 138,00 |
| 02.12.2025 | 20,73 | 20,89 | 20,61 | 20,89 | -0,26% | 428,00 |
| 01.12.2025 | 21,72 | 21,72 | 20,90 | 20,94 | -3,99% | 5.868,00 |
| 28.11.2025 | 21,84 | 21,84 | 21,81 | 21,81 | 1,14% | 5.390,00 |
| 27.11.2025 | 21,63 | 21,75 | 21,57 | 21,57 | -0,74% | 290,00 |
| 26.11.2025 | 21,11 | 21,73 | 21,11 | 21,73 | 3,30% | 246,00 |
| 25.11.2025 | 20,80 | 21,03 | 20,64 | 21,03 | -0,12% | 636,00 |
| 24.11.2025 | 20,37 | 21,06 | 20,37 | 21,06 | 1,79% | 3.796,00 |
| 21.11.2025 | 19,34 | 20,69 | 19,26 | 20,69 | 6,09% | 760,00 |
| 20.11.2025 | 21,02 | 21,02 | 19,50 | 19,50 | -8,99% | 1.660,00 |
| 19.11.2025 | 21,25 | 21,43 | 21,25 | 21,43 | -0,23% | 200,00 |
| 18.11.2025 | 20,88 | 21,48 | 20,70 | 21,48 | 1,95% | 1.141,00 |
| 17.11.2025 | 21,25 | 21,58 | 21,07 | 21,07 | -0,17% | 211,00 |
| 14.11.2025 | 21,16 | 21,19 | 20,81 | 21,10 | -2,02% | 1.784,00 |
| 13.11.2025 | 22,81 | 22,81 | 21,54 | 21,54 | -4,10% | 80,00 |
| 12.11.2025 | 22,50 | 22,80 | 22,40 | 22,46 | 0,13% | 444,00 |
| 11.11.2025 | 21,04 | 22,43 | 21,02 | 22,43 | 6,48% | 183,00 |
| 10.11.2025 | 21,03 | 21,84 | 20,82 | 21,06 | 2,33% | 1.015,00 |
| 07.11.2025 | 20,89 | 20,89 | 20,50 | 20,58 | -2,07% | 283,00 |
| 06.11.2025 | 20,48 | 21,95 | 20,48 | 21,02 | 1,72% | 4.447,00 |
| 05.11.2025 | 20,59 | 21,00 | 20,59 | 20,66 | -5,71% | 340,00 |
| 04.11.2025 | 21,94 | 21,94 | 21,50 | 21,91 | -0,34% | 179,00 |
| 03.11.2025 | 23,20 | 23,41 | 21,90 | 21,99 | -6,94% | 383,00 |
| 31.10.2025 | 24,78 | 24,78 | 23,63 | 23,63 | -3,90% | 505,00 |
| 30.10.2025 | 21,17 | 25,01 | 21,17 | 24,59 | 16,35% | 6.628,00 |
| 29.10.2025 | 22,18 | 22,18 | 21,13 | 21,13 | -6,98% | 8.376,00 |
| 28.10.2025 | 22,80 | 23,20 | 22,72 | 22,72 | -0,63% | 560,00 |
| 27.10.2025 | 23,15 | 23,29 | 22,76 | 22,86 | 1,74% | 324,00 |
| 24.10.2025 | 22,47 | 22,47 | 22,47 | 22,47 | 1,03% | - |
| 23.10.2025 | 22,00 | 22,46 | 22,00 | 22,24 | -4,18% | 429,00 |
| 22.10.2025 | 23,77 | 23,77 | 23,16 | 23,21 | -2,19% | 1.943,00 |
| 21.10.2025 | 23,26 | 23,73 | 23,26 | 23,73 | 0,23% | 850,00 |
| 20.10.2025 | 22,40 | 23,98 | 22,40 | 23,68 | 3,36% | 570,00 |
| 17.10.2025 | 22,79 | 22,98 | 22,30 | 22,91 | -4,58% | 1.807,00 |
| 16.10.2025 | 23,60 | 24,01 | 23,60 | 24,01 | 1,42% | 123,00 |
| 15.10.2025 | 22,66 | 23,67 | 22,66 | 23,67 | 4,99% | 154,00 |
| 14.10.2025 | 22,84 | 23,24 | 22,46 | 22,55 | -2,82% | 480,00 |
| 13.10.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 1,89% | 571,00 |
| 10.10.2025 | 24,00 | 24,00 | 22,77 | 22,77 | -5,30% | 512,00 |
| 09.10.2025 | 23,87 | 24,05 | 23,87 | 24,05 | -1,76% | 300,00 |
| 08.10.2025 | 23,35 | 25,26 | 23,35 | 24,48 | 5,59% | 664,00 |
| 07.10.2025 | 23,37 | 23,88 | 23,18 | 23,18 | -2,58% | 2.032,00 |
| 06.10.2025 | 24,50 | 24,57 | 23,58 | 23,80 | -1,59% | 1.115,00 |
| 03.10.2025 | 23,88 | 24,51 | 23,88 | 24,18 | 0,37% | 420,00 |
| 02.10.2025 | 23,38 | 24,09 | 23,13 | 24,09 | 1,07% | 10.667,00 |
| 01.10.2025 | 21,61 | 23,86 | 21,52 | 23,84 | 13,31% | 1.026,00 |
| 30.09.2025 | 21,34 | 21,38 | 21,04 | 21,04 | -0,71% | 254,00 |
| 29.09.2025 | 21,20 | 21,20 | 20,85 | 21,19 | 3,12% | 2.365,00 |
| 26.09.2025 | 20,93 | 21,27 | 20,55 | 20,55 | -3,00% | 245,00 |
| 25.09.2025 | 21,76 | 22,33 | 21,09 | 21,18 | -2,78% | 986,00 |
| 24.09.2025 | 21,59 | 22,12 | 21,59 | 21,79 | -3,54% | 1.083,00 |
| 23.09.2025 | 22,38 | 22,59 | 22,12 | 22,59 | 0,00% | 575,00 |
| 22.09.2025 | 21,24 | 22,85 | 21,09 | 22,59 | 5,71% | 2.100,00 |
| 19.09.2025 | 21,50 | 22,11 | 21,37 | 21,37 | -1,70% | 431,00 |
| 18.09.2025 | 21,70 | 21,74 | 21,70 | 21,74 | 3,50% | 1.522,00 |
| 17.09.2025 | 20,88 | 21,23 | 20,85 | 21,00 | 1,89% | 745,00 |
| 16.09.2025 | 20,13 | 20,61 | 19,98 | 20,61 | 2,79% | 501,00 |
| 15.09.2025 | 20,40 | 20,40 | 19,85 | 20,05 | -0,67% | 2.045,00 |
| 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 |