35,318€
-2,00%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 35,75 | 35,75 | 34,38 | 35,19 | -2,44% | 1.180,00 |
| 16.01.2026 | 34,06 | 36,44 | 34,00 | 36,07 | 6,38% | 9.960,00 |
| 15.01.2026 | 34,79 | 35,28 | 33,84 | 33,90 | -2,77% | 14.880,00 |
| 14.01.2026 | 33,68 | 35,99 | 33,33 | 34,87 | 2,50% | 9.785,00 |
| 13.01.2026 | 28,98 | 34,09 | 28,92 | 34,02 | 17,23% | 4.162,00 |
| 12.01.2026 | 29,18 | 30,58 | 27,75 | 29,02 | -1,44% | 920,00 |
| 09.01.2026 | 29,11 | 30,44 | 29,07 | 29,45 | 1,24% | 2.072,00 |
| 08.01.2026 | 30,25 | 30,63 | 28,97 | 29,09 | -5,25% | 1.869,00 |
| 07.01.2026 | 30,18 | 31,76 | 29,52 | 30,70 | 0,71% | 20.541,00 |
| 06.01.2026 | 27,40 | 31,00 | 27,14 | 30,48 | 11,32% | 16.688,00 |
| 05.01.2026 | 26,50 | 27,84 | 26,40 | 27,38 | 4,13% | 18.150,00 |
| 02.01.2026 | 25,41 | 26,69 | 25,34 | 26,30 | -0,55% | 29.831,00 |
| 30.12.2025 | 26,33 | 26,57 | 26,28 | 26,44 | 0,21% | 650,00 |
| 29.12.2025 | 26,33 | 26,55 | 26,03 | 26,39 | -8,91% | 270,00 |
| 23.12.2025 | 29,81 | 29,91 | 27,27 | 28,97 | -3,27% | 102,00 |
| 22.12.2025 | 28,62 | 30,55 | 28,53 | 29,95 | 5,03% | 423,00 |
| 19.12.2025 | 26,30 | 29,22 | 26,30 | 28,51 | 6,42% | 2.300,00 |
| 18.12.2025 | 25,80 | 27,46 | 25,69 | 26,79 | 3,04% | - |
| 17.12.2025 | 25,39 | 26,97 | 25,31 | 26,00 | 2,99% | 50,00 |
| 16.12.2025 | 25,36 | 25,53 | 24,66 | 25,25 | -1,73% | 575,00 |
| 15.12.2025 | 24,97 | 25,80 | 24,38 | 25,69 | -0,83% | 3.081,00 |
| 12.12.2025 | 25,13 | 25,92 | 25,04 | 25,91 | 5,82% | 50,00 |
| 11.12.2025 | 24,55 | 25,27 | 24,29 | 24,48 | 1,77% | 300,00 |
| 10.12.2025 | 24,23 | 24,90 | 24,04 | 24,06 | 1,33% | 200,00 |
| 09.12.2025 | 23,87 | 24,53 | 23,15 | 23,74 | -0,98% | 530,00 |
| 08.12.2025 | 23,55 | 24,02 | 23,28 | 23,98 | 1,48% | - |
| 05.12.2025 | 21,82 | 23,84 | 21,81 | 23,63 | 6,56% | 838,00 |
| 04.12.2025 | 21,50 | 22,21 | 21,18 | 22,17 | 4,08% | 40,00 |
| 03.12.2025 | 20,74 | 21,60 | 20,52 | 21,30 | 2,08% | 260,00 |
| 02.12.2025 | 20,93 | 21,23 | 20,62 | 20,87 | -0,55% | 258,00 |
| 01.12.2025 | 21,66 | 21,94 | 20,78 | 20,98 | -5,43% | 1.800,00 |
| 28.11.2025 | 21,65 | 22,43 | 21,47 | 22,19 | 2,68% | 423,00 |
| 27.11.2025 | 21,60 | 21,75 | 21,02 | 21,61 | -0,44% | - |
| 26.11.2025 | 21,31 | 21,83 | 21,06 | 21,70 | 1,88% | - |
| 25.11.2025 | 21,00 | 21,44 | 20,78 | 21,30 | 1,57% | - |
| 24.11.2025 | 20,57 | 21,12 | 20,42 | 20,97 | 5,11% | 600,00 |
| 21.11.2025 | 19,57 | 20,80 | 19,37 | 19,95 | 0,94% | 65,00 |
| 20.11.2025 | 21,23 | 21,59 | 19,37 | 19,76 | -8,20% | 1.222,00 |
| 19.11.2025 | 21,45 | 21,73 | 20,62 | 21,53 | 0,03% | 50,00 |
| 18.11.2025 | 21,08 | 21,54 | 20,55 | 21,52 | -0,15% | - |
| 17.11.2025 | 21,51 | 21,84 | 20,96 | 21,56 | 3,21% | 200,00 |
| 14.11.2025 | 21,30 | 21,50 | 20,80 | 20,89 | -8,38% | 330,00 |
| 13.11.2025 | 23,00 | 23,04 | 21,32 | 22,80 | -1,30% | 366,00 |
| 12.11.2025 | 22,70 | 23,38 | 22,27 | 23,10 | 8,17% | 80,00 |
| 11.11.2025 | 21,24 | 22,97 | 21,08 | 21,35 | 0,40% | 600,00 |
| 10.11.2025 | 21,26 | 21,72 | 20,56 | 21,27 | 0,57% | 2.061,00 |
| 07.11.2025 | 21,08 | 21,21 | 20,24 | 21,15 | 1,56% | - |
| 06.11.2025 | 20,80 | 22,71 | 20,51 | 20,82 | 0,58% | 510,00 |
| 05.11.2025 | 20,90 | 21,13 | 20,46 | 20,70 | 0,12% | 1.028,00 |
| 04.11.2025 | 21,74 | 21,91 | 20,66 | 20,68 | -4,02% | 1.109,00 |
| 03.11.2025 | 23,40 | 23,94 | 21,48 | 21,54 | -8,57% | 3.280,00 |
| 31.10.2025 | 24,49 | 24,70 | 23,31 | 23,56 | -5,46% | 200,00 |
| 30.10.2025 | 21,37 | 25,22 | 20,96 | 24,92 | 17,99% | 1.458,00 |
| 29.10.2025 | 21,98 | 22,06 | 21,08 | 21,12 | -2,85% | 1.849,00 |
| 28.10.2025 | 23,00 | 23,17 | 21,62 | 21,74 | -5,11% | 1.802,00 |
| 27.10.2025 | 23,31 | 23,53 | 22,83 | 22,91 | 1,01% | 249,00 |
| 24.10.2025 | 22,67 | 23,14 | 22,45 | 22,68 | 0,82% | - |
| 23.10.2025 | 22,20 | 22,98 | 22,06 | 22,50 | -2,93% | 203,00 |
| 22.10.2025 | 23,57 | 23,80 | 22,62 | 23,18 | -1,72% | 150,00 |
| 21.10.2025 | 23,46 | 23,77 | 22,96 | 23,58 | 4,11% | 1.590,00 |
| 20.10.2025 | 22,60 | 24,13 | 22,52 | 22,65 | 2,88% | 200,00 |
| 17.10.2025 | 22,86 | 23,09 | 22,02 | 22,02 | -5,21% | 2.002,00 |
| 16.10.2025 | 23,80 | 24,43 | 23,19 | 23,23 | -2,44% | 241,00 |
| 15.10.2025 | 22,88 | 24,01 | 22,70 | 23,81 | 5,73% | - |
| 14.10.2025 | 22,99 | 23,10 | 22,48 | 22,52 | -2,89% | 1.200,00 |
| 13.10.2025 | 23,25 | 24,26 | 22,98 | 23,19 | 2,18% | 50,00 |
| 10.10.2025 | 23,83 | 24,18 | 22,61 | 22,69 | -5,11% | 1.614,00 |
| 09.10.2025 | 24,07 | 24,49 | 23,71 | 23,91 | -0,22% | - |
| 08.10.2025 | 23,55 | 25,38 | 23,45 | 23,97 | 2,24% | 3.033,00 |
| 07.10.2025 | 23,57 | 23,78 | 23,04 | 23,44 | -0,91% | 205,00 |
| 06.10.2025 | 24,25 | 24,59 | 23,47 | 23,66 | -2,47% | 360,00 |
| 03.10.2025 | 24,03 | 24,68 | 23,77 | 24,26 | 0,77% | - |
| 02.10.2025 | 23,58 | 24,23 | 23,07 | 24,07 | 1,91% | 400,00 |
| 01.10.2025 | 21,82 | 24,16 | 21,62 | 23,62 | 11,00% | 30,00 |
| 30.09.2025 | 21,55 | 22,15 | 20,95 | 21,28 | -1,30% | 50,00 |
| 29.09.2025 | 20,95 | 21,74 | 20,83 | 21,56 | 4,03% | 127,00 |
| 26.09.2025 | 21,13 | 21,30 | 20,46 | 20,73 | -1,96% | 920,00 |
| 25.09.2025 | 22,02 | 22,14 | 20,97 | 21,14 | -3,36% | 150,00 |
| 24.09.2025 | 21,92 | 22,36 | 21,74 | 21,88 | 0,09% | 446,00 |
| 23.09.2025 | 22,58 | 22,90 | 21,72 | 21,86 | -2,67% | 2.320,00 |
| 22.09.2025 | 21,44 | 22,99 | 21,15 | 22,46 | 5,20% | 540,00 |
| 19.09.2025 | 21,70 | 21,97 | 21,00 | 21,35 | -1,43% | - |
| 18.09.2025 | 21,26 | 22,08 | 21,20 | 21,66 | 2,95% | 400,00 |
| 17.09.2025 | 21,08 | 21,67 | 20,19 | 21,04 | 0,17% | 84,00 |
| 16.09.2025 | 20,10 | 21,60 | 20,09 | 21,00 | 3,75% | 3.540,00 |
| 15.09.2025 | 20,25 | 20,37 | 19,85 | 20,24 | 0,87% | 325,00 |
| 12.09.2025 | 21,66 | 21,68 | 19,78 | 20,07 | -8,02% | 345,00 |
| 11.09.2025 | 20,87 | 22,06 | 20,78 | 21,82 | 4,43% | 850,00 |
| 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 |