50,500€
6,10%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,94 | 50,36 | 47,48 | 50,22 | 5,50% | 695,00 |
| 29.07.2026 | 48,80 | 49,32 | 47,44 | 47,60 | -2,67% | 5.110,00 |
| 28.07.2026 | 48,96 | 49,07 | 46,88 | 48,91 | 0,02% | 1.132,00 |
| 27.07.2026 | 47,91 | 50,13 | 47,90 | 48,90 | 2,84% | 3.316,00 |
| 24.07.2026 | 50,07 | 50,58 | 47,35 | 47,54 | -5,11% | 803,00 |
| 23.07.2026 | 50,94 | 51,37 | 49,49 | 50,11 | -1,55% | 4.370,00 |
| 22.07.2026 | 52,44 | 52,44 | 50,61 | 50,90 | -2,74% | 3.426,00 |
| 21.07.2026 | 52,34 | 53,25 | 51,42 | 52,33 | 0,42% | 4.136,00 |
| 20.07.2026 | 53,97 | 54,64 | 52,00 | 52,11 | -3,54% | 304,00 |
| 17.07.2026 | 54,16 | 55,27 | 53,59 | 54,02 | -1,55% | 5.433,00 |
| 16.07.2026 | 59,54 | 59,62 | 54,87 | 54,87 | -7,85% | 2.536,00 |
| 15.07.2026 | 59,34 | 59,73 | 57,70 | 59,55 | 1,15% | 2.412,00 |
| 14.07.2026 | 58,90 | 59,42 | 57,53 | 58,87 | 0,04% | 7.680,00 |
| 13.07.2026 | 59,18 | 61,01 | 57,41 | 58,85 | -1,56% | 320,00 |
| 10.07.2026 | 66,79 | 68,53 | 58,92 | 59,78 | -10,76% | 8.332,00 |
| 09.07.2026 | 64,27 | 67,24 | 64,17 | 66,99 | 3,61% | 1.090,00 |
| 08.07.2026 | 69,55 | 69,71 | 64,24 | 64,65 | -7,53% | 4.844,00 |
| 07.07.2026 | 71,71 | 72,28 | 67,79 | 69,92 | -2,14% | 4.415,00 |
| 06.07.2026 | 70,49 | 74,90 | 67,31 | 71,45 | 0,14% | 6.973,00 |
| 03.07.2026 | 70,03 | 72,50 | 69,68 | 71,35 | 2,13% | 18.099,00 |
| 02.07.2026 | 64,27 | 71,01 | 62,95 | 69,86 | 9,64% | 6.207,00 |
| 01.07.2026 | 61,34 | 64,88 | 60,62 | 63,72 | 3,97% | 3.089,00 |
| 30.06.2026 | 61,11 | 64,18 | 60,65 | 61,29 | 0,46% | 7.177,00 |
| 29.06.2026 | 59,30 | 61,16 | 58,22 | 61,01 | 3,19% | 2.294,00 |
| 26.06.2026 | 52,17 | 60,75 | 51,63 | 59,12 | 12,59% | 18.374,00 |
| 25.06.2026 | 53,14 | 54,32 | 51,02 | 52,51 | -1,28% | 1.860,00 |
| 24.06.2026 | 53,84 | 55,32 | 52,71 | 53,19 | -0,65% | 553,00 |
| 23.06.2026 | 51,14 | 56,19 | 49,29 | 53,54 | 3,06% | 6.665,00 |
| 22.06.2026 | 55,43 | 57,15 | 50,25 | 51,95 | -6,24% | 5.587,00 |
| 19.06.2026 | 55,60 | 56,28 | 55,11 | 55,41 | -0,70% | 2.089,00 |
| 18.06.2026 | 54,04 | 58,92 | 52,95 | 55,80 | 3,80% | 6.845,00 |
| 17.06.2026 | 47,85 | 54,23 | 47,12 | 53,76 | 12,65% | 1.786,00 |
| 16.06.2026 | 44,79 | 49,75 | 44,63 | 47,72 | 6,03% | 5.409,00 |
| 15.06.2026 | 43,70 | 45,04 | 42,96 | 45,01 | 4,32% | 5.272,00 |
| 12.06.2026 | 42,73 | 44,69 | 42,44 | 43,14 | 0,61% | 5.177,00 |
| 11.06.2026 | 40,15 | 43,10 | 39,96 | 42,88 | 7,64% | 2.636,00 |
| 10.06.2026 | 41,20 | 41,88 | 39,59 | 39,84 | -3,72% | 700,00 |
| 09.06.2026 | 41,29 | 41,76 | 39,44 | 41,38 | 0,18% | 5.252,00 |
| 08.06.2026 | 40,77 | 42,44 | 40,58 | 41,30 | 0,28% | 6.940,00 |
| 05.06.2026 | 44,38 | 44,38 | 40,26 | 41,19 | -7,06% | 7.340,00 |
| 04.06.2026 | 41,90 | 44,68 | 41,89 | 44,32 | 4,81% | 5.014,00 |
| 03.06.2026 | 39,40 | 42,73 | 38,94 | 42,28 | 7,83% | 4.342,00 |
| 02.06.2026 | 39,78 | 39,90 | 37,74 | 39,21 | -0,97% | 2.383,00 |
| 01.06.2026 | 40,78 | 40,83 | 38,07 | 39,60 | -2,07% | 4.864,00 |
| 29.05.2026 | 40,67 | 42,21 | 40,24 | 40,44 | -0,99% | 1.696,00 |
| 28.05.2026 | 41,11 | 41,20 | 39,47 | 40,84 | -0,27% | 3.785,00 |
| 27.05.2026 | 40,55 | 42,16 | 40,25 | 40,95 | 1,29% | 3.478,00 |
| 26.05.2026 | 40,48 | 41,84 | 39,74 | 40,43 | -1,55% | 378,00 |
| 25.05.2026 | 40,60 | 41,10 | 40,60 | 41,07 | 1,63% | 360,00 |
| 22.05.2026 | 41,21 | 41,59 | 40,32 | 40,41 | -0,65% | 2.671,00 |
| 21.05.2026 | 41,48 | 41,59 | 40,11 | 40,67 | -1,77% | 2.852,00 |
| 20.05.2026 | 39,50 | 41,96 | 39,35 | 41,40 | 5,13% | 1.932,00 |
| 19.05.2026 | 41,37 | 41,65 | 39,32 | 39,38 | -4,78% | 2.694,00 |
| 18.05.2026 | 42,10 | 43,25 | 40,95 | 41,35 | -2,01% | 494,00 |
| 15.05.2026 | 42,75 | 43,10 | 41,20 | 42,20 | -1,48% | 3.539,00 |
| 14.05.2026 | 43,09 | 43,61 | 41,72 | 42,84 | -0,45% | 1.468,00 |
| 13.05.2026 | 45,68 | 46,00 | 42,73 | 43,03 | -5,13% | 8.230,00 |
| 12.05.2026 | 45,07 | 47,10 | 43,72 | 45,36 | 0,96% | 16.280,00 |
| 11.05.2026 | 48,00 | 50,89 | 43,66 | 44,93 | -2,64% | 10.994,00 |
| 08.05.2026 | 41,64 | 49,05 | 41,54 | 46,14 | 11,51% | 3.681,00 |
| 07.05.2026 | 41,80 | 46,50 | 40,66 | 41,38 | -0,32% | 4.628,00 |
| 06.05.2026 | 39,75 | 41,73 | 39,66 | 41,51 | 3,92% | 300,00 |
| 05.05.2026 | 40,66 | 40,92 | 39,14 | 39,95 | -1,27% | 2.200,00 |
| 04.05.2026 | 38,31 | 41,01 | 38,29 | 40,46 | 3,47% | 13.670,00 |
| 30.04.2026 | 38,83 | 40,90 | 38,67 | 39,11 | 0,23% | 4.800,00 |
| 29.04.2026 | 40,42 | 40,74 | 38,16 | 39,02 | -3,03% | 634,00 |
| 28.04.2026 | 41,68 | 42,50 | 39,94 | 40,24 | -3,14% | 3.722,00 |
| 27.04.2026 | 43,38 | 43,68 | 41,16 | 41,54 | -4,03% | 8.666,00 |
| 24.04.2026 | 45,54 | 45,72 | 43,16 | 43,28 | -4,30% | 7.314,00 |
| 23.04.2026 | 47,05 | 47,93 | 45,07 | 45,23 | -4,81% | 9.100,00 |
| 22.04.2026 | 46,56 | 47,57 | 46,32 | 47,52 | 2,75% | 1.350,00 |
| 21.04.2026 | 46,51 | 47,72 | 44,01 | 46,24 | -0,14% | 2.800,00 |
| 20.04.2026 | 45,39 | 47,29 | 45,00 | 46,31 | 1,78% | 14.516,00 |
| 17.04.2026 | 46,51 | 47,47 | 45,03 | 45,50 | -2,03% | 2.017,00 |
| 16.04.2026 | 46,04 | 46,64 | 44,89 | 46,44 | 1,00% | 2.736,00 |
| 15.04.2026 | 44,68 | 46,58 | 44,56 | 45,98 | 3,01% | 3.340,00 |
| 14.04.2026 | 43,18 | 44,92 | 42,42 | 44,64 | 3,54% | 270,00 |
| 13.04.2026 | 43,22 | 45,25 | 42,91 | 43,11 | -0,48% | 2.950,00 |
| 10.04.2026 | 43,89 | 45,12 | 42,69 | 43,32 | -1,28% | - |
| 09.04.2026 | 44,56 | 44,60 | 43,32 | 43,88 | -1,65% | 9.810,00 |
| 08.04.2026 | 44,00 | 44,92 | 43,23 | 44,62 | 3,27% | 5.900,00 |
| 07.04.2026 | 42,16 | 43,35 | 41,08 | 43,21 | 1,27% | 4.800,00 |
| 02.04.2026 | 42,80 | 43,73 | 41,85 | 42,67 | -1,23% | 48,00 |
| 01.04.2026 | 44,19 | 45,42 | 42,81 | 43,20 | -1,71% | - |
| 31.03.2026 | 42,32 | 44,71 | 41,63 | 43,95 | 4,51% | 345,00 |
| 30.03.2026 | 42,79 | 43,49 | 41,18 | 42,05 | -2,35% | 1.820,00 |
| 27.03.2026 | 46,63 | 46,86 | 42,98 | 43,06 | -7,34% | 2.932,00 |
| 26.03.2026 | 45,93 | 47,34 | 45,50 | 46,47 | 0,36% | 5.206,00 |
| 25.03.2026 | 44,37 | 46,88 | 44,36 | 46,31 | 4,64% | 5.900,00 |
| 24.03.2026 | 43,84 | 45,48 | 43,45 | 44,26 | 0,43% | 7.840,00 |
| 23.03.2026 | 43,93 | 45,29 | 42,79 | 44,07 | -0,82% | 12.900,00 |
| 20.03.2026 | 45,20 | 45,82 | 43,86 | 44,43 | -1,39% | 5.260,00 |
| 19.03.2026 | 45,78 | 45,78 | 44,18 | 45,06 | -1,35% | 1.390,00 |
| 18.03.2026 | 47,19 | 47,57 | 44,33 | 45,68 | -2,76% | 9.961,00 |
| 17.03.2026 | 45,97 | 48,97 | 45,77 | 46,97 | 1,84% | 2.836,00 |
| 16.03.2026 | 46,40 | 46,94 | 44,95 | 46,13 | 0,13% | 104,00 |
| 13.03.2026 | 46,61 | 47,92 | 45,02 | 46,06 | -0,51% | 2.939,00 |
| 12.03.2026 | 48,04 | 48,26 | 46,23 | 46,30 | -4,36% | 4.301,00 |
| 11.03.2026 | 47,29 | 49,98 | 47,08 | 48,41 | 2,06% | 19.293,00 |
| 10.03.2026 | 47,84 | 48,37 | 45,33 | 47,43 | -0,45% | 12.032,00 |