66,080€
-0,18%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 64,26 | 66,82 | 63,81 | 65,70 | -0,76% | 602,00 |
| 08.07.2026 | 70,12 | 70,12 | 64,67 | 66,20 | -4,94% | 1.320,00 |
| 07.07.2026 | 71,05 | 71,90 | 68,31 | 69,64 | -3,64% | 2.551,00 |
| 06.07.2026 | 69,40 | 72,27 | 67,27 | 72,27 | 1,79% | 681,00 |
| 03.07.2026 | 69,50 | 71,30 | 69,50 | 71,00 | 2,22% | 4.219,00 |
| 02.07.2026 | 63,71 | 70,00 | 63,36 | 69,46 | 9,85% | 2.426,00 |
| 01.07.2026 | 60,79 | 64,45 | 60,56 | 63,23 | 4,32% | 811,00 |
| 30.06.2026 | 60,42 | 63,75 | 60,42 | 60,61 | -0,31% | 1.697,00 |
| 29.06.2026 | 59,69 | 61,00 | 58,56 | 60,80 | 4,83% | 1.375,00 |
| 26.06.2026 | 51,65 | 60,00 | 51,65 | 58,00 | 10,22% | 2.548,00 |
| 25.06.2026 | 52,57 | 53,73 | 52,12 | 52,62 | -2,08% | 710,00 |
| 24.06.2026 | 53,29 | 54,45 | 53,29 | 53,74 | -1,36% | 626,00 |
| 23.06.2026 | 50,55 | 56,31 | 49,60 | 54,48 | 3,42% | 2.520,00 |
| 22.06.2026 | 55,99 | 56,45 | 50,16 | 52,68 | -4,89% | 3.252,00 |
| 19.06.2026 | 55,00 | 55,68 | 55,00 | 55,39 | -1,44% | 1.245,00 |
| 18.06.2026 | 53,30 | 57,21 | 53,12 | 56,20 | 5,16% | 2.433,00 |
| 17.06.2026 | 47,65 | 53,44 | 47,60 | 53,44 | 10,91% | 3.420,00 |
| 16.06.2026 | 44,59 | 49,84 | 44,59 | 48,19 | 7,18% | 1.800,00 |
| 15.06.2026 | 43,57 | 44,96 | 43,42 | 44,96 | 4,32% | 2.213,00 |
| 12.06.2026 | 42,55 | 43,10 | 42,55 | 43,10 | 1,00% | 120,00 |
| 11.06.2026 | 39,95 | 42,67 | 39,95 | 42,67 | 6,42% | 503,00 |
| 10.06.2026 | 41,00 | 41,02 | 40,10 | 40,10 | 1,31% | 83,00 |
| 09.06.2026 | 41,09 | 41,55 | 39,58 | 39,58 | -5,16% | 2.546,00 |
| 08.06.2026 | 40,97 | 42,01 | 40,91 | 41,73 | -0,22% | 320,00 |
| 05.06.2026 | 44,13 | 44,47 | 41,82 | 41,82 | -5,28% | 456,00 |
| 04.06.2026 | 41,70 | 44,15 | 41,70 | 44,15 | 5,81% | 167,00 |
| 03.06.2026 | 39,60 | 41,73 | 38,83 | 41,73 | 6,86% | 297,00 |
| 02.06.2026 | 39,98 | 39,98 | 38,21 | 39,05 | -1,72% | 623,00 |
| 01.06.2026 | 40,98 | 41,03 | 38,34 | 39,73 | -1,89% | 1.192,00 |
| 29.05.2026 | 40,47 | 41,27 | 40,26 | 40,50 | 1,19% | 552,00 |
| 28.05.2026 | 40,91 | 41,37 | 39,68 | 40,02 | -4,14% | 880,00 |
| 27.05.2026 | 40,75 | 41,75 | 40,75 | 41,75 | 1,78% | 671,00 |
| 26.05.2026 | 40,28 | 41,02 | 39,80 | 41,02 | 0,91% | 641,00 |
| 25.05.2026 | 40,21 | 40,65 | 40,21 | 40,65 | -0,61% | 10,00 |
| 22.05.2026 | 40,98 | 40,98 | 40,75 | 40,90 | 0,89% | 477,00 |
| 21.05.2026 | 41,08 | 41,08 | 40,26 | 40,54 | -2,15% | 380,00 |
| 20.05.2026 | 39,70 | 41,43 | 39,29 | 41,43 | 3,06% | 656,00 |
| 19.05.2026 | 41,56 | 41,56 | 39,45 | 40,20 | -2,99% | 1.525,00 |
| 18.05.2026 | 42,28 | 42,31 | 41,44 | 41,44 | -1,47% | 1.306,00 |
| 15.05.2026 | 43,20 | 43,20 | 41,32 | 42,06 | -2,67% | 1.501,00 |
| 14.05.2026 | 43,40 | 43,40 | 43,04 | 43,22 | -0,20% | 185,00 |
| 13.05.2026 | 45,93 | 46,03 | 42,94 | 43,30 | -5,79% | 1.911,00 |
| 12.05.2026 | 45,60 | 46,32 | 44,40 | 45,96 | 4,44% | 6.275,00 |
| 11.05.2026 | 48,20 | 50,70 | 44,01 | 44,01 | -5,39% | 7.071,00 |
| 08.05.2026 | 41,83 | 48,20 | 41,57 | 46,51 | 12,98% | 5.411,00 |
| 07.05.2026 | 41,60 | 43,25 | 41,17 | 41,17 | -0,59% | 1.290,00 |
| 06.05.2026 | 39,55 | 41,50 | 39,55 | 41,41 | 4,97% | 1.216,00 |
| 05.05.2026 | 40,46 | 40,66 | 39,45 | 39,45 | -2,54% | 552,00 |
| 04.05.2026 | 38,10 | 40,49 | 38,10 | 40,48 | 4,82% | 567,00 |
| 30.04.2026 | 39,03 | 39,03 | 38,48 | 38,62 | -0,19% | 350,00 |
| 29.04.2026 | 40,18 | 41,01 | 38,67 | 38,70 | -4,70% | 1.160,00 |
| 28.04.2026 | 41,44 | 41,55 | 40,61 | 40,61 | -2,37% | 485,00 |
| 27.04.2026 | 43,30 | 43,30 | 41,59 | 41,59 | -5,27% | 1.161,00 |
| 24.04.2026 | 45,31 | 45,61 | 43,91 | 43,91 | -6,59% | 2.975,00 |
| 23.04.2026 | 46,85 | 47,00 | 46,85 | 47,00 | 1,11% | 350,00 |
| 22.04.2026 | 46,36 | 46,70 | 46,36 | 46,49 | 0,24% | 86,00 |
| 21.04.2026 | 46,31 | 46,38 | 46,31 | 46,38 | 0,67% | 35,00 |
| 20.04.2026 | 45,19 | 46,07 | 45,00 | 46,07 | 1,96% | 130,00 |
| 17.04.2026 | 46,31 | 46,52 | 45,18 | 45,18 | -0,01% | 816,00 |
| 16.04.2026 | 45,84 | 46,00 | 45,19 | 45,19 | -1,35% | 610,00 |
| 15.04.2026 | 44,48 | 45,81 | 44,48 | 45,81 | 6,57% | 154,00 |
| 14.04.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -0,05% | - |
| 13.04.2026 | 43,03 | 43,40 | 42,91 | 43,00 | -1,48% | 606,00 |
| 10.04.2026 | 43,69 | 43,69 | 43,63 | 43,65 | 0,82% | 80,00 |
| 09.04.2026 | 44,36 | 44,48 | 43,29 | 43,29 | -2,40% | 356,00 |
| 08.04.2026 | 44,00 | 44,53 | 43,90 | 44,36 | 6,58% | 888,00 |
| 07.04.2026 | 42,08 | 42,08 | 41,61 | 41,62 | -0,39% | 95,00 |
| 02.04.2026 | 42,60 | 42,60 | 41,78 | 41,78 | -5,11% | 1.007,00 |
| 01.04.2026 | 44,03 | 44,03 | 44,03 | 44,03 | 1,85% | - |
| 31.03.2026 | 42,12 | 43,23 | 42,12 | 43,23 | 3,45% | 238,00 |
| 30.03.2026 | 42,59 | 43,50 | 41,79 | 41,79 | -5,02% | 1.354,00 |
| 27.03.2026 | 46,43 | 46,43 | 44,00 | 44,00 | -5,42% | 625,00 |
| 26.03.2026 | 45,71 | 46,52 | 45,71 | 46,52 | -0,41% | 437,00 |
| 25.03.2026 | 44,17 | 46,71 | 44,17 | 46,71 | 6,94% | 2.250,00 |
| 24.03.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -2,18% | 1,00 |
| 23.03.2026 | 42,90 | 44,66 | 42,81 | 44,66 | -0,47% | 274,00 |
| 20.03.2026 | 44,99 | 45,36 | 44,87 | 44,87 | -1,07% | 312,00 |
| 19.03.2026 | 45,55 | 45,55 | 45,35 | 45,35 | 0,54% | 191,00 |
| 18.03.2026 | 46,99 | 46,99 | 45,11 | 45,11 | -1,38% | 341,00 |
| 17.03.2026 | 45,74 | 45,74 | 45,74 | 45,74 | 0,34% | - |
| 16.03.2026 | 46,20 | 46,45 | 45,58 | 45,58 | 0,63% | 471,00 |
| 13.03.2026 | 46,46 | 47,11 | 45,30 | 45,30 | -4,68% | 411,00 |
| 12.03.2026 | 47,84 | 48,29 | 46,41 | 47,52 | -2,62% | 951,00 |
| 11.03.2026 | 47,09 | 49,14 | 46,92 | 48,80 | 2,82% | 1.148,00 |
| 10.03.2026 | 47,64 | 48,42 | 45,90 | 47,46 | -1,40% | 4.743,00 |
| 09.03.2026 | 44,46 | 48,14 | 43,74 | 48,14 | 11,94% | 1.620,00 |
| 06.03.2026 | 46,32 | 46,32 | 43,00 | 43,00 | -5,44% | 1.130,00 |
| 05.03.2026 | 49,42 | 49,99 | 45,48 | 45,48 | -9,34% | 1.793,00 |
| 04.03.2026 | 44,56 | 50,54 | 44,49 | 50,16 | 15,66% | 2.051,00 |
| 03.03.2026 | 44,00 | 44,00 | 41,48 | 43,37 | -3,89% | 3.074,00 |
| 02.03.2026 | 43,80 | 46,01 | 43,80 | 45,13 | 3,06% | 8.576,00 |
| 27.02.2026 | 43,44 | 44,06 | 43,44 | 43,79 | 1,51% | 1.015,00 |
| 26.02.2026 | 43,21 | 43,21 | 43,14 | 43,14 | -2,50% | 410,00 |
| 25.02.2026 | 42,55 | 45,16 | 42,26 | 44,24 | 3,39% | 1.894,00 |
| 24.02.2026 | 42,60 | 42,79 | 42,60 | 42,79 | -0,62% | 40,00 |
| 23.02.2026 | 42,04 | 45,58 | 41,92 | 43,06 | 3,45% | 3.430,00 |
| 20.02.2026 | 42,07 | 42,10 | 41,47 | 41,62 | -1,37% | 682,00 |
| 19.02.2026 | 39,50 | 42,20 | 39,09 | 42,20 | 5,79% | 1.605,00 |
| 18.02.2026 | 37,32 | 40,03 | 37,03 | 39,89 | 10,36% | 6.885,00 |
| 17.02.2026 | 34,81 | 37,20 | 34,81 | 36,15 | 0,84% | 1.550,00 |