23,700€
-0,94%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,14 | 24,54 | 23,50 | 23,97 | -0,37% | 200,00 |
| 24.04.2025 | 23,33 | 24,07 | 23,13 | 24,06 | 2,79% | 207,00 |
| 23.04.2025 | 22,70 | 24,53 | 22,69 | 23,41 | 3,88% | 271,00 |
| 22.04.2025 | 21,88 | 22,61 | 21,70 | 22,54 | 3,67% | 130,00 |
| 17.04.2025 | 22,30 | 22,60 | 21,52 | 21,74 | -1,75% | 50,00 |
| 16.04.2025 | 22,73 | 22,98 | 21,75 | 22,13 | -4,88% | - |
| 15.04.2025 | 23,47 | 24,03 | 22,63 | 23,26 | -1,40% | - |
| 14.04.2025 | 23,25 | 23,97 | 23,05 | 23,59 | 2,30% | 340,00 |
| 11.04.2025 | 21,65 | 23,13 | 21,28 | 23,06 | 5,56% | 140,00 |
| 10.04.2025 | 24,24 | 24,27 | 21,14 | 21,85 | -10,36% | 10,00 |
| 09.04.2025 | 21,73 | 25,26 | 21,41 | 24,37 | 8,27% | 150,00 |
| 08.04.2025 | 23,72 | 24,55 | 22,04 | 22,51 | -4,19% | 312,00 |
| 07.04.2025 | 21,66 | 24,17 | 20,18 | 23,49 | 2,40% | 340,00 |
| 04.04.2025 | 23,21 | 23,61 | 21,67 | 22,94 | -1,62% | 195,00 |
| 03.04.2025 | 24,16 | 24,97 | 23,25 | 23,32 | -8,75% | 1.120,00 |
| 02.04.2025 | 25,02 | 26,47 | 24,31 | 25,56 | 1,61% | 530,00 |
| 01.04.2025 | 26,58 | 26,73 | 25,09 | 25,15 | -3,95% | 1.250,00 |
| 31.03.2025 | 28,33 | 28,47 | 24,38 | 26,19 | -8,52% | 1.195,00 |
| 28.03.2025 | 29,60 | 30,04 | 28,63 | 28,63 | -3,38% | 585,00 |
| 27.03.2025 | 29,20 | 30,16 | 28,90 | 29,63 | 1,10% | 1.279,00 |
| 26.03.2025 | 31,45 | 31,56 | 29,09 | 29,31 | -6,61% | 1.000,00 |
| 25.03.2025 | 31,63 | 32,19 | 31,06 | 31,38 | -0,80% | 70,00 |
| 24.03.2025 | 30,43 | 32,28 | 30,27 | 31,63 | 4,89% | 336,00 |
| 21.03.2025 | 30,08 | 30,29 | 29,11 | 30,16 | 0,38% | - |
| 20.03.2025 | 30,78 | 31,22 | 29,88 | 30,05 | -1,94% | 1.000,00 |
| 19.03.2025 | 30,90 | 31,11 | 30,44 | 30,64 | -1,18% | 100,00 |
| 18.03.2025 | 31,73 | 32,05 | 30,65 | 31,01 | -2,11% | - |
| 17.03.2025 | 31,83 | 32,20 | 31,12 | 31,67 | -0,13% | 240,00 |
| 14.03.2025 | 31,95 | 32,94 | 31,43 | 31,72 | 0,09% | 2.175,00 |
| 13.03.2025 | 32,12 | 35,11 | 31,32 | 31,69 | -1,16% | 135,00 |
| 12.03.2025 | 31,02 | 32,43 | 30,94 | 32,06 | 3,49% | 1.530,00 |
| 11.03.2025 | 32,78 | 34,00 | 29,86 | 30,98 | -7,35% | 1.208,00 |
| 10.03.2025 | 32,75 | 35,05 | 32,36 | 33,44 | 1,87% | 279,00 |
| 07.03.2025 | 31,40 | 34,91 | 31,24 | 32,83 | 3,24% | 941,00 |
| 06.03.2025 | 32,58 | 32,72 | 30,75 | 31,80 | -2,54% | 1.203,00 |
| 05.03.2025 | 30,02 | 32,77 | 28,83 | 32,62 | 13,91% | 2.041,00 |
| 04.03.2025 | 29,00 | 29,31 | 27,80 | 28,64 | -0,86% | 1.536,00 |
| 03.03.2025 | 29,57 | 30,51 | 28,80 | 28,89 | -3,31% | 208,00 |
| 28.02.2025 | 29,99 | 30,22 | 29,12 | 29,88 | 0,11% | 715,00 |
| 27.02.2025 | 30,97 | 31,57 | 29,75 | 29,85 | -6,89% | 484,00 |
| 26.02.2025 | 31,86 | 32,49 | 31,23 | 32,06 | 1,29% | 30,00 |
| 25.02.2025 | 32,30 | 33,78 | 31,32 | 31,65 | -2,26% | 2.240,00 |
| 24.02.2025 | 33,88 | 34,00 | 31,80 | 32,38 | -4,68% | 663,00 |
| 21.02.2025 | 32,17 | 34,32 | 31,75 | 33,97 | 5,74% | 876,00 |
| 20.02.2025 | 34,23 | 34,84 | 31,24 | 32,13 | -6,69% | 780,00 |
| 19.02.2025 | 34,55 | 35,23 | 33,62 | 34,43 | 0,60% | 2.131,00 |
| 18.02.2025 | 31,30 | 35,33 | 30,69 | 34,22 | 10,04% | 1.105,00 |
| 17.02.2025 | 31,50 | 31,55 | 30,71 | 31,10 | -1,12% | 40,00 |
| 14.02.2025 | 32,05 | 32,27 | 27,50 | 31,45 | 2,99% | 1.318,00 |
| 13.02.2025 | 29,44 | 30,54 | 29,09 | 30,54 | 3,94% | 1.445,00 |
| 12.02.2025 | 29,88 | 30,33 | 29,10 | 29,38 | -1,54% | 75,00 |
| 11.02.2025 | 30,86 | 31,35 | 29,67 | 29,84 | -3,45% | 578,00 |
| 10.02.2025 | 31,78 | 32,37 | 30,70 | 30,91 | -2,09% | 739,00 |
| 07.02.2025 | 32,15 | 32,65 | 31,43 | 31,57 | -2,43% | 2.470,00 |
| 06.02.2025 | 34,03 | 34,22 | 32,36 | 32,36 | -3,71% | 3.487,00 |
| 05.02.2025 | 33,05 | 34,12 | 32,55 | 33,60 | 2,19% | 5.175,00 |
| 04.02.2025 | 35,86 | 36,55 | 32,58 | 32,88 | -7,34% | 7.862,00 |
| 03.02.2025 | 37,35 | 38,27 | 34,92 | 35,49 | -6,66% | 3.407,00 |
| 31.01.2025 | 39,85 | 40,04 | 37,89 | 38,02 | -3,58% | 680,00 |
| 30.01.2025 | 39,34 | 40,80 | 38,23 | 39,43 | 0,80% | 98,00 |
| 29.01.2025 | 42,93 | 42,98 | 39,04 | 39,12 | -9,17% | 1.272,00 |
| 28.01.2025 | 39,73 | 43,27 | 39,04 | 43,07 | 8,42% | 710,00 |
| 27.01.2025 | 39,37 | 41,97 | 37,99 | 39,72 | 0,72% | 1.705,00 |
| 24.01.2025 | 41,16 | 43,25 | 38,85 | 39,44 | -3,11% | 4.991,00 |
| 23.01.2025 | 36,97 | 40,83 | 35,56 | 40,70 | 10,16% | 2.010,00 |
| 22.01.2025 | 35,36 | 39,40 | 34,58 | 36,95 | 7,32% | 3.102,00 |
| 21.01.2025 | 34,30 | 36,48 | 33,94 | 34,43 | -1,29% | 2.913,00 |
| 20.01.2025 | 34,65 | 35,36 | 34,55 | 34,88 | 5,28% | 2.680,00 |
| 17.01.2025 | 32,98 | 33,76 | 32,66 | 33,13 | 1,15% | 558,00 |
| 16.01.2025 | 33,99 | 34,31 | 32,38 | 32,75 | -2,97% | 3.566,00 |
| 15.01.2025 | 33,45 | 34,52 | 32,63 | 33,76 | 0,96% | 1.650,00 |
| 14.01.2025 | 34,26 | 34,76 | 32,21 | 33,44 | -2,72% | 5.268,00 |
| 13.01.2025 | 41,10 | 41,34 | 31,33 | 34,37 | -16,62% | 3.320,00 |
| 10.01.2025 | 42,51 | 42,59 | 40,79 | 41,22 | -3,17% | 316,00 |
| 09.01.2025 | 42,07 | 42,91 | 41,96 | 42,57 | 1,77% | 331,00 |
| 08.01.2025 | 46,25 | 49,32 | 41,70 | 41,83 | -8,92% | 5.071,00 |
| 07.01.2025 | 40,98 | 47,24 | 40,98 | 45,92 | 12,06% | 758,00 |
| 06.01.2025 | 41,15 | 42,70 | 40,08 | 40,98 | 0,14% | 505,00 |
| 03.01.2025 | 41,29 | 41,39 | 39,94 | 40,92 | -0,02% | 243,00 |
| 02.01.2025 | 40,15 | 42,11 | 39,99 | 40,93 | 6,22% | 30,00 |
| 30.12.2024 | 38,34 | 38,55 | 38,18 | 38,54 | 0,10% | 846,00 |
| 27.12.2024 | 38,72 | 39,76 | 38,18 | 38,50 | 1,17% | 245,00 |
| 23.12.2024 | 38,15 | 38,80 | 37,06 | 38,05 | 0,96% | 506,00 |
| 20.12.2024 | 38,04 | 39,24 | 37,62 | 37,69 | -1,21% | 6.237,00 |
| 19.12.2024 | 37,28 | 38,45 | 36,01 | 38,15 | 3,15% | 10,00 |
| 18.12.2024 | 38,89 | 39,84 | 36,89 | 36,99 | -4,87% | 1.979,00 |
| 17.12.2024 | 39,79 | 41,06 | 38,72 | 38,88 | -2,40% | 118,00 |
| 16.12.2024 | 39,60 | 42,26 | 38,85 | 39,84 | -0,03% | 601,00 |
| 13.12.2024 | 40,73 | 41,02 | 39,43 | 39,85 | -2,57% | 1.629,00 |
| 12.12.2024 | 40,62 | 41,81 | 39,67 | 40,90 | 0,18% | 580,00 |
| 11.12.2024 | 39,62 | 41,22 | 39,10 | 40,82 | 3,59% | 1.165,00 |
| 10.12.2024 | 43,43 | 44,45 | 38,97 | 39,41 | -8,91% | 1.366,00 |
| 09.12.2024 | 42,43 | 44,79 | 41,77 | 43,27 | 2,83% | 311,00 |
| 06.12.2024 | 40,55 | 44,10 | 40,50 | 42,08 | 3,75% | 507,00 |
| 05.12.2024 | 39,59 | 42,04 | 39,39 | 40,55 | 2,44% | 113,00 |
| 04.12.2024 | 40,74 | 41,04 | 39,47 | 39,59 | -2,25% | 267,00 |
| 03.12.2024 | 42,30 | 42,50 | 40,27 | 40,50 | -3,91% | 158,00 |
| 02.12.2024 | 40,73 | 42,50 | 40,11 | 42,15 | 3,62% | 214,00 |
| 29.11.2024 | 41,21 | 42,24 | 40,14 | 40,68 | -1,39% | 304,00 |
| 28.11.2024 | 40,85 | 41,46 | 40,45 | 41,25 | 0,47% | 77,00 |