30,963€
-7,68%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 32,90 | 34,00 | 30,05 | 30,12 | -10,21% | - |
| 10.03.2025 | 33,36 | 34,56 | 32,35 | 33,54 | 2,27% | 48.405,00 |
| 07.03.2025 | 31,92 | 34,95 | 31,37 | 32,80 | 3,13% | 31.323,00 |
| 06.03.2025 | 32,43 | 32,79 | 30,73 | 31,80 | -2,80% | 35.229,00 |
| 05.03.2025 | 29,87 | 32,72 | 29,00 | 32,72 | 12,83% | 60.712,00 |
| 04.03.2025 | 29,11 | 29,11 | 27,80 | 29,00 | 0,22% | 28.578,00 |
| 03.03.2025 | 29,75 | 30,30 | 28,84 | 28,93 | -2,26% | 55.679,00 |
| 28.02.2025 | 30,01 | 30,25 | 29,16 | 29,60 | -0,82% | 27.343,00 |
| 27.02.2025 | 31,50 | 31,50 | 29,80 | 29,85 | -5,61% | 50.999,00 |
| 26.02.2025 | 31,70 | 32,35 | 31,35 | 31,62 | 0,43% | 18.639,00 |
| 25.02.2025 | 32,15 | 33,66 | 31,42 | 31,49 | -2,70% | 15.492,00 |
| 24.02.2025 | 33,79 | 33,95 | 31,90 | 32,36 | -4,60% | 31.816,00 |
| 21.02.2025 | 32,35 | 34,21 | 31,84 | 33,92 | 5,34% | 40.704,00 |
| 20.02.2025 | 34,40 | 34,58 | 31,22 | 32,20 | -6,71% | 47.576,00 |
| 19.02.2025 | 34,51 | 35,15 | 33,61 | 34,52 | 0,63% | 35.367,00 |
| 18.02.2025 | 31,29 | 35,24 | 30,85 | 34,30 | 9,76% | 75.552,00 |
| 17.02.2025 | 31,50 | 31,51 | 30,51 | 31,25 | -0,56% | 16.729,00 |
| 14.02.2025 | 31,55 | 32,24 | 27,18 | 31,43 | 3,22% | 99.776,00 |
| 13.02.2025 | 29,59 | 30,45 | 29,16 | 30,45 | 3,77% | 53.954,00 |
| 12.02.2025 | 30,01 | 30,36 | 29,12 | 29,34 | -1,51% | 38.951,00 |
| 11.02.2025 | 31,00 | 31,15 | 29,65 | 29,79 | -3,87% | 46.727,00 |
| 10.02.2025 | 31,81 | 32,27 | 30,72 | 30,99 | -1,93% | 46.996,00 |
| 07.02.2025 | 32,10 | 32,70 | 31,43 | 31,60 | -2,62% | 62.850,00 |
| 06.02.2025 | 34,05 | 34,24 | 32,42 | 32,45 | -3,84% | 56.895,00 |
| 05.02.2025 | 33,00 | 34,10 | 32,60 | 33,75 | 2,41% | 48.740,00 |
| 04.02.2025 | 35,80 | 36,46 | 32,65 | 32,95 | -7,04% | 71.959,00 |
| 03.02.2025 | 37,50 | 38,25 | 35,13 | 35,45 | -6,72% | 53.852,00 |
| 31.01.2025 | 39,73 | 40,14 | 38,00 | 38,00 | -3,54% | 23.714,00 |
| 30.01.2025 | 39,20 | 40,80 | 38,35 | 39,40 | 0,63% | 28.728,00 |
| 29.01.2025 | 42,71 | 42,73 | 39,11 | 39,15 | -9,21% | 52.088,00 |
| 28.01.2025 | 40,30 | 43,12 | 39,10 | 43,12 | 8,51% | 51.921,00 |
| 27.01.2025 | 40,00 | 41,87 | 37,93 | 39,74 | 0,93% | 70.819,00 |
| 24.01.2025 | 41,26 | 43,28 | 38,90 | 39,38 | -3,28% | 83.455,00 |
| 23.01.2025 | 37,48 | 40,76 | 35,60 | 40,71 | 10,21% | 44.093,00 |
| 22.01.2025 | 35,47 | 39,30 | 34,79 | 36,94 | 7,21% | 49.529,00 |
| 21.01.2025 | 34,80 | 36,40 | 33,91 | 34,46 | -0,58% | 48.300,00 |
| 20.01.2025 | 34,86 | 35,40 | 34,66 | 34,66 | 4,41% | 61.515,00 |
| 17.01.2025 | 33,00 | 33,73 | 32,51 | 33,19 | 1,17% | 20.739,00 |
| 16.01.2025 | 34,09 | 34,31 | 32,38 | 32,81 | -2,99% | 35.482,00 |
| 15.01.2025 | 33,34 | 34,40 | 32,50 | 33,82 | 0,97% | 25.198,00 |
| 14.01.2025 | 34,51 | 34,99 | 32,26 | 33,49 | -2,66% | 47.983,00 |
| 13.01.2025 | 41,20 | 41,50 | 31,35 | 34,41 | -16,65% | 185.156,00 |
| 10.01.2025 | 42,42 | 42,60 | 40,83 | 41,28 | -2,53% | 25.923,00 |
| 09.01.2025 | 42,27 | 43,19 | 41,95 | 42,35 | 1,15% | 25.036,00 |
| 08.01.2025 | 46,76 | 49,60 | 41,73 | 41,87 | -8,96% | 84.816,00 |
| 07.01.2025 | 41,55 | 47,17 | 41,31 | 45,99 | 12,17% | 71.488,00 |
| 06.01.2025 | 41,58 | 42,71 | 40,11 | 41,00 | 0,43% | 29.876,00 |
| 03.01.2025 | 41,09 | 41,43 | 40,10 | 40,83 | -0,07% | 17.911,00 |
| 02.01.2025 | 40,00 | 42,13 | 39,95 | 40,86 | 6,03% | 24.091,00 |
| 30.12.2024 | 38,20 | 38,56 | 38,20 | 38,53 | -0,28% | 6.084,00 |
| 27.12.2024 | 38,33 | 39,66 | 38,23 | 38,64 | 1,94% | 22.307,00 |
| 23.12.2024 | 38,01 | 38,57 | 37,25 | 37,91 | 0,48% | 12.065,00 |
| 20.12.2024 | 38,24 | 39,00 | 37,52 | 37,73 | -1,40% | 16.600,00 |
| 19.12.2024 | 37,13 | 38,36 | 36,10 | 38,26 | 2,84% | 25.688,00 |
| 18.12.2024 | 38,76 | 39,79 | 36,88 | 37,21 | -4,41% | 35.717,00 |
| 17.12.2024 | 39,98 | 41,00 | 38,88 | 38,92 | -2,09% | 22.656,00 |
| 16.12.2024 | 39,60 | 42,25 | 38,99 | 39,75 | -0,13% | 41.532,00 |
| 13.12.2024 | 40,95 | 41,01 | 39,42 | 39,80 | -2,67% | 14.542,00 |
| 12.12.2024 | 40,84 | 41,79 | 39,75 | 40,89 | -0,23% | 12.339,00 |
| 11.12.2024 | 39,60 | 40,99 | 39,26 | 40,99 | 4,00% | 24.067,00 |
| 10.12.2024 | 43,21 | 44,53 | 39,06 | 39,41 | -8,98% | 34.279,00 |
| 09.12.2024 | 42,75 | 44,67 | 41,78 | 43,30 | 3,00% | 36.410,00 |
| 06.12.2024 | 40,52 | 44,08 | 40,34 | 42,04 | 3,78% | 34.966,00 |
| 05.12.2024 | 39,81 | 42,10 | 39,36 | 40,51 | 1,48% | 22.035,00 |
| 04.12.2024 | 40,51 | 41,11 | 39,60 | 39,92 | -2,54% | 18.522,00 |
| 03.12.2024 | 42,50 | 42,53 | 40,28 | 40,96 | -3,57% | 17.333,00 |
| 02.12.2024 | 41,00 | 42,50 | 40,20 | 42,48 | 4,73% | 24.384,00 |
| 29.11.2024 | 41,40 | 42,11 | 40,27 | 40,56 | -1,10% | 22.639,00 |
| 28.11.2024 | 41,00 | 41,50 | 40,50 | 41,01 | 0,72% | 7.942,00 |
| 27.11.2024 | 40,40 | 41,11 | 39,93 | 40,71 | 1,32% | 17.243,00 |
| 26.11.2024 | 42,03 | 42,57 | 39,61 | 40,18 | -3,39% | 30.709,00 |
| 25.11.2024 | 40,03 | 44,15 | 39,80 | 41,59 | 5,09% | 92.041,00 |
| 22.11.2024 | 36,78 | 40,80 | 36,00 | 39,58 | 12,88% | 53.654,00 |
| 21.11.2024 | 34,91 | 35,27 | 34,18 | 35,06 | -0,04% | - |
| 20.11.2024 | 35,44 | 36,12 | 34,53 | 35,08 | -0,44% | 20.450,00 |
| 19.11.2024 | 37,10 | 37,60 | 34,91 | 35,23 | -5,68% | 22.013,00 |
| 18.11.2024 | 35,50 | 37,54 | 34,70 | 37,35 | 6,96% | 52.359,00 |
| 15.11.2024 | 37,04 | 37,41 | 34,00 | 34,92 | -8,06% | 89.765,00 |
| 14.11.2024 | 40,01 | 40,38 | 36,93 | 37,98 | -4,67% | 43.278,00 |
| 13.11.2024 | 41,07 | 41,28 | 39,52 | 39,84 | -2,78% | 20.928,00 |
| 12.11.2024 | 40,40 | 41,58 | 39,21 | 40,98 | 2,44% | 35.734,00 |
| 11.11.2024 | 43,70 | 44,57 | 39,73 | 40,01 | -8,44% | 82.386,00 |
| 08.11.2024 | 47,20 | 47,20 | 43,59 | 43,70 | -6,09% | 48.451,00 |
| 07.11.2024 | 48,81 | 54,19 | 46,31 | 46,53 | -4,20% | 64.312,00 |
| 06.11.2024 | 49,25 | 51,16 | 46,34 | 48,57 | -0,28% | 16.972,00 |
| 05.11.2024 | 49,60 | 49,60 | 47,72 | 48,71 | -1,21% | 9.713,00 |
| 04.11.2024 | 50,17 | 50,90 | 49,24 | 49,30 | -1,95% | 4.562,00 |
| 01.11.2024 | 49,73 | 51,00 | 49,60 | 50,28 | 0,63% | 7.810,00 |
| 31.10.2024 | 50,01 | 50,68 | 48,80 | 49,97 | -1,04% | 7.601,00 |
| 30.10.2024 | 51,19 | 51,20 | 49,32 | 50,49 | -1,41% | 4.857,00 |
| 29.10.2024 | 50,86 | 53,38 | 50,58 | 51,21 | 0,61% | 18.221,00 |
| 28.10.2024 | 49,16 | 51,49 | 48,94 | 50,90 | 3,05% | 20.499,00 |
| 25.10.2024 | 49,00 | 50,37 | 48,78 | 49,40 | 1,08% | 11.864,00 |
| 24.10.2024 | 49,31 | 49,95 | 48,24 | 48,87 | -1,08% | 17.293,00 |
| 23.10.2024 | 49,07 | 50,79 | 48,99 | 49,40 | -0,02% | 18.280,00 |
| 22.10.2024 | 49,84 | 50,50 | 48,90 | 49,41 | -0,18% | 11.016,00 |
| 21.10.2024 | 49,65 | 50,30 | 49,01 | 49,50 | -0,78% | 11.109,00 |
| 18.10.2024 | 50,80 | 50,97 | 49,36 | 49,89 | -1,64% | 25.444,00 |
| 17.10.2024 | 52,71 | 53,22 | 50,61 | 50,72 | -4,39% | 19.284,00 |
| 16.10.2024 | 52,61 | 53,62 | 52,53 | 53,05 | 0,18% | 10.176,00 |