20,860€
-0,60%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 20,79 | 21,63 | 20,70 | 20,89 | -0,45% | 250,00 |
| 09.09.2025 | 21,02 | 21,69 | 20,76 | 20,99 | 1,13% | - |
| 08.09.2025 | 21,56 | 21,64 | 20,23 | 20,75 | -3,42% | 636,00 |
| 05.09.2025 | 20,78 | 21,70 | 20,74 | 21,49 | 3,05% | 560,00 |
| 04.09.2025 | 20,63 | 20,89 | 20,03 | 20,85 | 2,18% | 390,00 |
| 03.09.2025 | 20,65 | 21,17 | 20,40 | 20,41 | -1,35% | 828,00 |
| 02.09.2025 | 20,65 | 20,83 | 20,08 | 20,69 | 0,58% | 128,00 |
| 01.09.2025 | 20,64 | 20,90 | 20,57 | 20,57 | 0,73% | 498,00 |
| 29.08.2025 | 20,98 | 21,09 | 20,40 | 20,42 | -2,02% | 190,00 |
| 28.08.2025 | 21,54 | 21,76 | 20,66 | 20,84 | -3,07% | 585,00 |
| 27.08.2025 | 21,33 | 22,03 | 20,88 | 21,50 | 2,77% | 1.100,00 |
| 26.08.2025 | 21,92 | 22,04 | 20,86 | 20,92 | -4,23% | 1.470,00 |
| 25.08.2025 | 23,08 | 23,41 | 21,84 | 21,84 | -5,64% | 1.350,00 |
| 22.08.2025 | 22,67 | 23,76 | 22,58 | 23,14 | 2,43% | 400,00 |
| 21.08.2025 | 23,05 | 23,24 | 22,39 | 22,60 | -2,09% | 222,00 |
| 20.08.2025 | 23,78 | 23,92 | 22,78 | 23,08 | -3,70% | 2.552,00 |
| 19.08.2025 | 23,95 | 24,24 | 23,67 | 23,97 | -0,39% | 820,00 |
| 18.08.2025 | 24,40 | 24,43 | 23,96 | 24,06 | 0,46% | 300,00 |
| 15.08.2025 | 23,09 | 24,43 | 22,92 | 23,95 | 4,55% | 850,00 |
| 14.08.2025 | 23,05 | 23,24 | 22,16 | 22,91 | -0,30% | 50,00 |
| 13.08.2025 | 22,08 | 23,14 | 22,04 | 22,98 | 4,97% | 50,00 |
| 12.08.2025 | 22,05 | 22,54 | 21,71 | 21,89 | -0,26% | 250,00 |
| 11.08.2025 | 22,41 | 23,02 | 21,80 | 21,95 | -2,22% | 180,00 |
| 08.08.2025 | 22,83 | 23,14 | 22,20 | 22,45 | -1,70% | 1.465,00 |
| 07.08.2025 | 22,82 | 23,24 | 22,58 | 22,83 | -0,34% | 150,00 |
| 06.08.2025 | 23,89 | 23,89 | 22,59 | 22,91 | -3,50% | 705,00 |
| 05.08.2025 | 24,11 | 24,23 | 23,61 | 23,74 | -0,57% | - |
| 04.08.2025 | 24,24 | 24,64 | 23,50 | 23,88 | 0,06% | 155,00 |
| 01.08.2025 | 26,60 | 26,60 | 22,97 | 23,86 | -7,91% | 3.011,00 |
| 31.07.2025 | 28,48 | 28,48 | 25,65 | 25,91 | -7,96% | 2.297,00 |
| 30.07.2025 | 28,75 | 29,11 | 27,92 | 28,15 | -0,37% | 200,00 |
| 29.07.2025 | 29,36 | 29,47 | 27,65 | 28,26 | -3,46% | - |
| 28.07.2025 | 29,32 | 29,86 | 28,97 | 29,27 | 0,66% | 340,00 |
| 25.07.2025 | 29,04 | 29,37 | 28,48 | 29,08 | 0,54% | 650,00 |
| 24.07.2025 | 29,46 | 30,17 | 28,74 | 28,92 | -1,78% | 20,00 |
| 23.07.2025 | 28,08 | 30,33 | 28,00 | 29,45 | 5,73% | 140,00 |
| 22.07.2025 | 26,53 | 27,94 | 26,42 | 27,85 | 5,06% | 2.392,00 |
| 21.07.2025 | 26,91 | 27,48 | 26,43 | 26,51 | -1,43% | 300,00 |
| 18.07.2025 | 27,83 | 27,95 | 26,64 | 26,89 | -3,19% | 800,00 |
| 17.07.2025 | 27,58 | 28,25 | 27,57 | 27,78 | 0,83% | 30,00 |
| 16.07.2025 | 27,11 | 27,74 | 26,88 | 27,55 | 1,22% | 600,00 |
| 15.07.2025 | 28,14 | 28,55 | 27,08 | 27,22 | -3,38% | 77,00 |
| 14.07.2025 | 28,55 | 28,67 | 27,77 | 28,17 | -2,11% | 454,00 |
| 11.07.2025 | 29,69 | 29,69 | 28,41 | 28,78 | -1,82% | 572,00 |
| 10.07.2025 | 28,04 | 29,42 | 27,72 | 29,31 | 4,70% | 60,00 |
| 09.07.2025 | 27,82 | 28,48 | 27,41 | 27,99 | 0,88% | 190,00 |
| 08.07.2025 | 25,46 | 28,77 | 25,44 | 27,75 | 8,70% | 1.478,00 |
| 07.07.2025 | 25,95 | 26,27 | 25,40 | 25,53 | -0,82% | 1.156,00 |
| 04.07.2025 | 26,10 | 26,10 | 25,74 | 25,74 | -0,66% | 1.219,00 |
| 03.07.2025 | 25,69 | 26,29 | 25,65 | 25,91 | 0,98% | 645,00 |
| 02.07.2025 | 24,54 | 25,96 | 24,34 | 25,66 | 5,47% | 589,00 |
| 01.07.2025 | 23,19 | 25,37 | 22,73 | 24,33 | 3,92% | - |
| 30.06.2025 | 23,39 | 25,01 | 23,14 | 23,41 | 0,93% | 9.010,00 |
| 27.06.2025 | 23,65 | 23,85 | 22,97 | 23,20 | -1,40% | - |
| 26.06.2025 | 22,95 | 24,08 | 22,86 | 23,53 | 2,02% | - |
| 25.06.2025 | 22,94 | 23,24 | 22,45 | 23,06 | -0,08% | 90,00 |
| 24.06.2025 | 22,40 | 23,33 | 22,26 | 23,08 | 4,04% | - |
| 23.06.2025 | 22,32 | 22,57 | 21,79 | 22,18 | -1,40% | - |
| 20.06.2025 | 22,07 | 22,59 | 22,04 | 22,50 | 2,45% | 4.403,00 |
| 19.06.2025 | 22,14 | 22,14 | 21,79 | 21,96 | -0,81% | - |
| 18.06.2025 | 22,11 | 22,44 | 21,81 | 22,14 | -0,52% | 562,00 |
| 16.06.2025 | 23,01 | 23,01 | 22,26 | 22,26 | -3,11% | 294,00 |
| 13.06.2025 | 23,32 | 23,32 | 22,97 | 22,97 | -2,03% | 40,00 |
| 12.06.2025 | 23,75 | 23,80 | 23,45 | 23,45 | -3,42% | 350,00 |
| 11.06.2025 | 24,06 | 24,53 | 24,06 | 24,28 | -0,49% | 15,00 |
| 10.06.2025 | 24,45 | 24,57 | 24,25 | 24,40 | -0,67% | 310,00 |
| 09.06.2025 | 23,91 | 24,88 | 23,91 | 24,56 | 2,78% | 80,00 |
| 06.06.2025 | 22,72 | 23,90 | 22,72 | 23,90 | 5,19% | 725,00 |
| 05.06.2025 | 23,79 | 23,86 | 22,72 | 22,72 | -8,20% | 575,00 |
| 04.06.2025 | 24,37 | 24,75 | 24,37 | 24,75 | -0,36% | 456,00 |
| 03.06.2025 | 23,47 | 24,84 | 23,47 | 24,84 | 4,15% | 160,00 |
| 02.06.2025 | 23,70 | 24,59 | 23,32 | 23,85 | 3,92% | 865,00 |
| 30.05.2025 | 23,56 | 23,56 | 22,95 | 22,95 | -2,36% | 100,00 |
| 29.05.2025 | 23,65 | 23,75 | 23,48 | 23,50 | 1,97% | 200,00 |
| 28.05.2025 | 23,58 | 23,58 | 23,05 | 23,05 | -2,00% | 245,00 |
| 27.05.2025 | 23,20 | 23,52 | 23,20 | 23,52 | 1,16% | 200,00 |
| 26.05.2025 | 23,21 | 23,32 | 23,21 | 23,25 | 1,20% | 40,00 |
| 23.05.2025 | 23,45 | 23,45 | 22,97 | 22,97 | -2,81% | 190,00 |
| 22.05.2025 | 22,59 | 23,64 | 22,59 | 23,64 | 3,62% | 130,00 |
| 21.05.2025 | 24,81 | 25,20 | 22,81 | 22,81 | -7,95% | 560,00 |
| 20.05.2025 | 23,30 | 25,49 | 23,30 | 24,78 | 5,58% | 105,00 |
| 19.05.2025 | 21,80 | 23,80 | 21,80 | 23,47 | 4,99% | 830,00 |
| 16.05.2025 | 21,01 | 22,79 | 21,01 | 22,36 | 5,82% | 525,00 |
| 15.05.2025 | 21,46 | 21,63 | 21,00 | 21,13 | -2,04% | 1.970,00 |
| 14.05.2025 | 22,73 | 22,83 | 21,57 | 21,57 | -5,27% | 160,00 |
| 13.05.2025 | 22,91 | 23,07 | 22,77 | 22,77 | -1,34% | 100,00 |
| 12.05.2025 | 21,61 | 23,45 | 21,61 | 23,08 | 6,02% | 830,00 |
| 09.05.2025 | 21,85 | 21,87 | 21,77 | 21,77 | -0,55% | 172,00 |
| 08.05.2025 | 21,31 | 21,89 | 21,31 | 21,89 | 3,06% | 500,00 |
| 07.05.2025 | 21,91 | 21,94 | 21,01 | 21,24 | -9,68% | 1.290,00 |
| 06.05.2025 | 24,50 | 24,50 | 23,31 | 23,51 | -3,37% | 89,00 |
| 05.05.2025 | 24,35 | 24,35 | 24,33 | 24,33 | 0,04% | 670,00 |
| 02.05.2025 | 24,01 | 24,32 | 24,01 | 24,32 | -2,72% | 75,00 |
| 30.04.2025 | 24,26 | 25,00 | 24,03 | 25,00 | 2,54% | 100,00 |
| 29.04.2025 | 23,96 | 24,38 | 23,96 | 24,38 | 1,54% | 121,00 |
| 28.04.2025 | 23,77 | 24,01 | 23,77 | 24,01 | 1,31% | 240,00 |
| 25.04.2025 | 24,04 | 24,15 | 23,70 | 23,70 | -0,94% | 50,00 |
| 24.04.2025 | 23,21 | 23,93 | 23,21 | 23,93 | 1,77% | 201,00 |
| 23.04.2025 | 22,51 | 24,25 | 22,51 | 23,51 | 4,86% | 151,00 |
| 22.04.2025 | 21,81 | 22,42 | 21,81 | 22,42 | 3,48% | 115,00 |