23,990€
0,69%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,14 | 24,53 | 23,51 | 23,90 | 0,29% | 423,00 |
| 24.04.2025 | 23,50 | 23,83 | 22,90 | 23,83 | 0,34% | 404,00 |
| 23.04.2025 | 22,31 | 24,53 | 22,31 | 23,75 | 7,86% | 580,00 |
| 22.04.2025 | 21,43 | 22,05 | 21,43 | 22,02 | 0,82% | 210,00 |
| 17.04.2025 | 21,80 | 22,22 | 21,80 | 21,84 | -0,75% | 91,00 |
| 16.04.2025 | 22,40 | 23,02 | 22,00 | 22,00 | -3,38% | 161,00 |
| 15.04.2025 | 23,91 | 23,91 | 22,77 | 22,77 | -2,69% | 171,00 |
| 14.04.2025 | 22,96 | 23,48 | 22,96 | 23,40 | 6,68% | 390,00 |
| 11.04.2025 | 21,21 | 21,94 | 21,21 | 21,94 | 1,39% | 85,00 |
| 10.04.2025 | 24,52 | 24,52 | 21,45 | 21,64 | -1,66% | 975,00 |
| 09.04.2025 | 21,51 | 22,59 | 21,51 | 22,00 | -3,64% | 200,00 |
| 08.04.2025 | 24,13 | 24,47 | 22,83 | 22,83 | -1,81% | 725,00 |
| 07.04.2025 | 22,20 | 23,99 | 20,18 | 23,25 | 1,06% | 2.772,00 |
| 04.04.2025 | 23,03 | 23,56 | 21,80 | 23,01 | -6,22% | 3.042,00 |
| 03.04.2025 | 23,89 | 24,92 | 23,50 | 24,53 | -3,56% | 875,00 |
| 02.04.2025 | 25,35 | 25,44 | 24,55 | 25,44 | 1,74% | 483,00 |
| 01.04.2025 | 26,90 | 26,90 | 25,00 | 25,00 | -5,77% | 2.483,00 |
| 31.03.2025 | 28,30 | 28,30 | 25,00 | 26,53 | -7,12% | 7.312,00 |
| 28.03.2025 | 29,31 | 29,96 | 28,57 | 28,57 | -4,75% | 639,00 |
| 27.03.2025 | 29,15 | 29,99 | 29,00 | 29,99 | 1,33% | 1.396,00 |
| 26.03.2025 | 31,50 | 31,50 | 29,60 | 29,60 | -5,16% | 395,00 |
| 25.03.2025 | 31,29 | 31,29 | 31,21 | 31,21 | -0,46% | 100,00 |
| 24.03.2025 | 30,05 | 31,35 | 30,05 | 31,35 | 5,93% | 509,00 |
| 21.03.2025 | 29,76 | 29,96 | 29,00 | 29,60 | -3,21% | 575,00 |
| 20.03.2025 | 30,45 | 31,05 | 30,30 | 30,58 | 0,31% | 991,00 |
| 19.03.2025 | 30,37 | 31,00 | 30,37 | 30,48 | -2,82% | 2.789,00 |
| 18.03.2025 | 31,38 | 31,92 | 31,33 | 31,37 | -0,35% | 306,00 |
| 17.03.2025 | 31,45 | 31,81 | 31,31 | 31,48 | -1,07% | 267,00 |
| 14.03.2025 | 31,56 | 32,28 | 31,56 | 31,82 | -1,06% | 428,00 |
| 13.03.2025 | 32,40 | 32,40 | 31,58 | 32,16 | 1,89% | 145,00 |
| 12.03.2025 | 30,67 | 31,60 | 30,67 | 31,56 | 1,72% | 371,00 |
| 11.03.2025 | 32,48 | 33,97 | 30,09 | 31,03 | -7,15% | 2.090,00 |
| 10.03.2025 | 33,00 | 34,42 | 32,19 | 33,42 | 1,41% | 2.703,00 |
| 07.03.2025 | 31,41 | 34,57 | 31,41 | 32,95 | 4,29% | 1.810,00 |
| 06.03.2025 | 32,27 | 32,55 | 31,40 | 31,60 | 1,56% | 1.456,00 |
| 05.03.2025 | 29,67 | 31,11 | 29,20 | 31,11 | 7,02% | 2.058,00 |
| 04.03.2025 | 28,56 | 29,25 | 27,81 | 29,07 | -2,79% | 1.205,00 |
| 03.03.2025 | 29,50 | 30,16 | 29,40 | 29,91 | 2,24% | 1.910,00 |
| 28.02.2025 | 29,80 | 30,45 | 29,20 | 29,25 | -5,54% | 1.115,00 |
| 27.02.2025 | 30,60 | 31,28 | 29,73 | 30,97 | -2,46% | 717,00 |
| 26.02.2025 | 31,50 | 32,20 | 31,34 | 31,75 | -3,73% | 306,00 |
| 25.02.2025 | 31,95 | 32,98 | 31,93 | 32,98 | 2,22% | 180,00 |
| 24.02.2025 | 33,96 | 34,14 | 32,26 | 32,26 | -4,50% | 2.067,00 |
| 21.02.2025 | 31,84 | 33,78 | 31,62 | 33,78 | 6,66% | 3.890,00 |
| 20.02.2025 | 33,86 | 34,12 | 31,67 | 31,67 | -9,12% | 711,00 |
| 19.02.2025 | 33,99 | 34,85 | 33,43 | 34,85 | -0,14% | 823,00 |
| 18.02.2025 | 31,13 | 34,90 | 31,13 | 34,90 | 12,76% | 1.943,00 |
| 17.02.2025 | 31,00 | 31,42 | 30,95 | 30,95 | -0,64% | 310,00 |
| 14.02.2025 | 31,75 | 32,00 | 28,00 | 31,15 | 3,01% | 3.359,00 |
| 13.02.2025 | 29,79 | 30,24 | 29,29 | 30,24 | 3,03% | 467,00 |
| 12.02.2025 | 29,55 | 30,48 | 29,35 | 29,35 | -2,49% | 1.032,00 |
| 11.02.2025 | 30,53 | 31,25 | 30,00 | 30,10 | -3,59% | 6.729,00 |
| 10.02.2025 | 31,56 | 32,34 | 31,22 | 31,22 | -1,51% | 1.634,00 |
| 07.02.2025 | 32,02 | 32,89 | 31,70 | 31,70 | -2,12% | 4.152,00 |
| 06.02.2025 | 33,81 | 34,00 | 32,39 | 32,39 | -4,96% | 1.306,00 |
| 05.02.2025 | 33,00 | 34,08 | 32,75 | 34,08 | 3,87% | 1.298,00 |
| 04.02.2025 | 35,53 | 36,50 | 32,80 | 32,81 | -7,30% | 3.825,00 |
| 03.02.2025 | 38,70 | 38,70 | 35,18 | 35,39 | -7,63% | 4.436,00 |
| 31.01.2025 | 41,00 | 41,00 | 38,32 | 38,32 | -5,36% | 7.120,00 |
| 30.01.2025 | 39,68 | 40,49 | 38,48 | 40,49 | 2,49% | 445,00 |
| 29.01.2025 | 43,20 | 43,20 | 39,50 | 39,50 | -7,60% | 9.713,00 |
| 28.01.2025 | 40,50 | 42,75 | 39,67 | 42,75 | 8,23% | 6.724,00 |
| 27.01.2025 | 39,70 | 41,75 | 38,40 | 39,50 | 0,00% | 1.692,00 |
| 24.01.2025 | 41,00 | 42,03 | 39,50 | 39,50 | -2,60% | 1.510,00 |
| 23.01.2025 | 37,69 | 40,56 | 36,93 | 40,56 | 9,03% | 1.536,00 |
| 22.01.2025 | 35,84 | 38,57 | 34,78 | 37,20 | 8,87% | 4.094,00 |
| 21.01.2025 | 34,00 | 35,76 | 34,00 | 34,17 | -3,46% | 2.651,00 |
| 20.01.2025 | 34,85 | 35,40 | 34,66 | 35,39 | 6,28% | 6.398,00 |
| 17.01.2025 | 32,56 | 33,30 | 32,55 | 33,30 | 1,29% | 678,00 |
| 16.01.2025 | 34,00 | 34,00 | 32,36 | 32,88 | -3,79% | 249,00 |
| 15.01.2025 | 33,12 | 34,17 | 33,01 | 34,17 | 6,22% | 1.663,00 |
| 14.01.2025 | 34,26 | 35,19 | 32,17 | 32,17 | -6,96% | 2.515,00 |
| 13.01.2025 | 41,55 | 41,55 | 31,50 | 34,58 | -15,83% | 10.635,00 |
| 10.01.2025 | 41,91 | 42,68 | 41,08 | 41,08 | -4,00% | 1.025,00 |
| 09.01.2025 | 41,80 | 43,00 | 41,80 | 42,79 | 1,34% | 1.091,00 |
| 08.01.2025 | 46,79 | 49,20 | 41,95 | 42,23 | -9,88% | 4.513,00 |
| 07.01.2025 | 40,89 | 46,86 | 40,89 | 46,86 | 12,29% | 5.820,00 |
| 06.01.2025 | 40,94 | 42,63 | 40,94 | 41,73 | 1,77% | 5.448,00 |
| 03.01.2025 | 40,82 | 41,63 | 40,12 | 41,00 | -0,49% | 3.042,00 |
| 02.01.2025 | 40,40 | 42,22 | 39,90 | 41,20 | 7,50% | 1.648,00 |
| 30.12.2024 | 38,00 | 38,33 | 38,00 | 38,33 | -1,53% | 605,00 |
| 27.12.2024 | 39,00 | 39,42 | 38,24 | 38,92 | 2,49% | 3.480,00 |
| 23.12.2024 | 37,81 | 38,05 | 37,00 | 37,98 | -1,56% | 703,00 |
| 20.12.2024 | 37,67 | 38,66 | 37,60 | 38,58 | 4,40% | 1.654,00 |
| 19.12.2024 | 37,00 | 37,75 | 36,15 | 36,95 | -1,47% | 4.220,00 |
| 18.12.2024 | 38,56 | 38,90 | 37,19 | 37,50 | -3,85% | 1.608,00 |
| 17.12.2024 | 39,40 | 39,60 | 39,00 | 39,00 | -2,60% | 386,00 |
| 16.12.2024 | 39,10 | 40,04 | 39,00 | 40,04 | 0,84% | 122,00 |
| 13.12.2024 | 40,41 | 41,21 | 39,71 | 39,71 | -3,22% | 2.575,00 |
| 12.12.2024 | 40,35 | 41,47 | 39,79 | 41,03 | 0,28% | 1.477,00 |
| 11.12.2024 | 39,32 | 40,91 | 39,32 | 40,91 | 2,85% | 1.491,00 |
| 10.12.2024 | 43,01 | 43,99 | 39,28 | 39,78 | -6,85% | 1.401,00 |
| 09.12.2024 | 42,20 | 44,21 | 41,71 | 42,70 | 1,30% | 1.013,00 |
| 06.12.2024 | 40,14 | 43,60 | 40,14 | 42,15 | 2,21% | 1.675,00 |
| 05.12.2024 | 39,63 | 41,24 | 39,40 | 41,24 | 3,44% | 400,00 |
| 04.12.2024 | 40,31 | 40,96 | 39,61 | 39,87 | -1,48% | 392,00 |
| 03.12.2024 | 41,88 | 42,76 | 40,47 | 40,47 | -3,78% | 147,00 |
| 02.12.2024 | 41,00 | 42,06 | 40,52 | 42,06 | 3,71% | 4.588,00 |
| 29.11.2024 | 41,00 | 42,09 | 40,56 | 40,56 | -1,57% | 1.090,00 |
| 28.11.2024 | 41,50 | 41,65 | 40,80 | 41,20 | 1,54% | 1.485,00 |