21,265€
0,83%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 21,06 | 21,21 | 20,98 | 21,19 | 0,47% | - |
| 08.09.2025 | 21,56 | 21,63 | 20,25 | 21,09 | -1,72% | 56.059,00 |
| 05.09.2025 | 20,94 | 21,65 | 20,64 | 21,46 | 2,95% | 25.468,00 |
| 04.09.2025 | 20,79 | 20,92 | 20,06 | 20,85 | 1,71% | 24.249,00 |
| 03.09.2025 | 20,80 | 21,14 | 20,42 | 20,50 | -1,44% | 22.230,00 |
| 02.09.2025 | 20,76 | 20,84 | 20,12 | 20,80 | 0,48% | 26.916,00 |
| 01.09.2025 | 20,78 | 20,83 | 20,52 | 20,70 | 0,41% | 17.935,00 |
| 29.08.2025 | 20,86 | 21,08 | 20,38 | 20,61 | -1,22% | 28.995,00 |
| 28.08.2025 | 21,40 | 21,80 | 20,69 | 20,87 | -3,25% | 30.773,00 |
| 27.08.2025 | 21,10 | 21,90 | 21,00 | 21,57 | 1,72% | 68.132,00 |
| 26.08.2025 | 21,98 | 22,08 | 20,90 | 21,20 | -3,20% | 64.829,00 |
| 25.08.2025 | 23,34 | 23,35 | 21,90 | 21,90 | -5,50% | 30.409,00 |
| 22.08.2025 | 22,83 | 23,75 | 22,59 | 23,18 | 2,77% | 19.029,00 |
| 21.08.2025 | 22,86 | 23,29 | 22,45 | 22,55 | -1,74% | 28.837,00 |
| 20.08.2025 | 24,05 | 24,05 | 22,80 | 22,95 | -4,20% | 15.581,00 |
| 19.08.2025 | 23,73 | 24,20 | 23,72 | 23,96 | -0,37% | 9.843,00 |
| 18.08.2025 | 24,21 | 24,36 | 24,00 | 24,05 | 0,56% | 19.694,00 |
| 15.08.2025 | 23,30 | 24,37 | 22,88 | 23,91 | 3,96% | 16.344,00 |
| 14.08.2025 | 22,91 | 23,26 | 22,16 | 23,00 | -0,43% | 28.761,00 |
| 13.08.2025 | 21,97 | 23,16 | 21,97 | 23,10 | 5,29% | 28.321,00 |
| 12.08.2025 | 22,18 | 22,50 | 21,77 | 21,94 | 0,09% | 26.032,00 |
| 11.08.2025 | 22,21 | 22,97 | 21,85 | 21,92 | -2,40% | 28.255,00 |
| 08.08.2025 | 23,07 | 23,16 | 22,22 | 22,46 | -1,69% | 16.525,00 |
| 07.08.2025 | 22,66 | 23,23 | 22,59 | 22,85 | -0,11% | 19.216,00 |
| 06.08.2025 | 23,61 | 23,91 | 22,64 | 22,87 | -4,15% | 35.182,00 |
| 05.08.2025 | 24,24 | 24,25 | 23,69 | 23,86 | -0,15% | 16.114,00 |
| 04.08.2025 | 24,27 | 24,50 | 23,46 | 23,90 | 0,23% | 15.313,00 |
| 01.08.2025 | 26,17 | 26,50 | 22,96 | 23,84 | -7,60% | 102.181,00 |
| 31.07.2025 | 28,36 | 28,52 | 25,67 | 25,80 | -7,94% | 39.399,00 |
| 30.07.2025 | 28,51 | 29,00 | 27,98 | 28,03 | -0,04% | 19.288,00 |
| 29.07.2025 | 29,17 | 29,49 | 27,70 | 28,04 | -4,20% | 22.649,00 |
| 28.07.2025 | 29,43 | 29,91 | 29,01 | 29,27 | 0,46% | 26.077,00 |
| 25.07.2025 | 28,61 | 29,50 | 28,59 | 29,13 | -0,10% | 17.515,00 |
| 24.07.2025 | 29,67 | 30,20 | 28,77 | 29,16 | -1,25% | 36.657,00 |
| 23.07.2025 | 28,29 | 30,32 | 27,87 | 29,53 | 5,94% | 49.842,00 |
| 22.07.2025 | 26,33 | 27,88 | 26,33 | 27,88 | 5,43% | 14.039,00 |
| 21.07.2025 | 26,71 | 27,44 | 26,44 | 26,44 | -1,73% | 37.560,00 |
| 18.07.2025 | 27,63 | 28,04 | 26,74 | 26,91 | -3,60% | 17.533,00 |
| 17.07.2025 | 27,75 | 28,18 | 27,58 | 27,91 | 1,21% | 23.389,00 |
| 16.07.2025 | 27,30 | 27,65 | 26,80 | 27,58 | 1,14% | 23.016,00 |
| 15.07.2025 | 27,96 | 28,47 | 27,08 | 27,27 | -3,25% | 31.277,00 |
| 14.07.2025 | 28,78 | 28,78 | 27,83 | 28,18 | -1,98% | 48.609,00 |
| 11.07.2025 | 29,50 | 29,72 | 28,49 | 28,75 | -1,93% | 51.393,00 |
| 10.07.2025 | 28,16 | 29,36 | 27,80 | 29,32 | 5,17% | 26.620,00 |
| 09.07.2025 | 28,00 | 28,36 | 27,48 | 27,88 | -0,21% | 48.597,00 |
| 08.07.2025 | 25,63 | 28,75 | 25,52 | 27,94 | 9,19% | 30.494,00 |
| 07.07.2025 | 25,76 | 26,03 | 25,50 | 25,59 | -0,33% | 36.005,00 |
| 04.07.2025 | 26,00 | 26,00 | 25,67 | 25,67 | -1,38% | 8.810,00 |
| 03.07.2025 | 25,80 | 26,30 | 25,59 | 26,03 | 1,64% | 27.769,00 |
| 02.07.2025 | 24,36 | 25,93 | 24,36 | 25,61 | 5,13% | 42.229,00 |
| 01.07.2025 | 23,60 | 25,37 | 22,74 | 24,36 | 4,01% | 30.772,00 |
| 30.06.2025 | 23,56 | 24,65 | 23,17 | 23,42 | 1,83% | 68.369,00 |
| 27.06.2025 | 23,71 | 23,80 | 23,00 | 23,00 | -2,40% | 29.976,00 |
| 26.06.2025 | 23,12 | 24,09 | 22,77 | 23,57 | 2,75% | 12.650,00 |
| 25.06.2025 | 22,94 | 23,30 | 22,45 | 22,94 | -0,84% | 20.401,00 |
| 24.06.2025 | 22,18 | 23,32 | 22,18 | 23,13 | 4,71% | 15.147,00 |
| 23.06.2025 | 22,80 | 22,80 | 21,83 | 22,09 | -1,27% | 6.533,00 |
| 20.06.2025 | 21,96 | 22,51 | 21,96 | 22,38 | 2,36% | 36.553,00 |
| 19.06.2025 | 21,84 | 22,06 | 21,83 | 21,86 | -1,42% | 3.797,00 |
| 18.06.2025 | 22,34 | 22,35 | 21,83 | 22,18 | -0,29% | 11.777,00 |
| 17.06.2025 | 22,38 | 22,74 | 22,10 | 22,24 | -0,27% | 9.938,00 |
| 16.06.2025 | 23,12 | 23,19 | 22,13 | 22,30 | -3,80% | 117.890,00 |
| 13.06.2025 | 23,39 | 23,69 | 23,03 | 23,18 | -1,19% | 73.878,00 |
| 12.06.2025 | 23,93 | 24,09 | 23,18 | 23,46 | -5,15% | 43.044,00 |
| 11.06.2025 | 24,33 | 25,03 | 24,13 | 24,74 | 1,41% | 109.672,00 |
| 10.06.2025 | 24,34 | 24,71 | 23,95 | 24,39 | -2,30% | 89.301,00 |
| 09.06.2025 | 24,09 | 25,57 | 24,08 | 24,97 | 4,87% | 99.474,00 |
| 06.06.2025 | 23,02 | 23,81 | 22,92 | 23,81 | 1,08% | 110.853,00 |
| 05.06.2025 | 24,04 | 24,07 | 23,00 | 23,55 | -3,50% | 46.718,00 |
| 04.06.2025 | 24,33 | 24,88 | 24,05 | 24,41 | -1,41% | 41.296,00 |
| 03.06.2025 | 23,56 | 24,82 | 23,12 | 24,76 | 4,92% | 47.470,00 |
| 02.06.2025 | 23,81 | 25,00 | 23,12 | 23,60 | 2,50% | 75.376,00 |
| 30.05.2025 | 23,70 | 23,75 | 22,62 | 23,02 | -2,93% | 52.010,00 |
| 29.05.2025 | 23,51 | 23,87 | 22,74 | 23,72 | 0,89% | 35.109,00 |
| 28.05.2025 | 23,64 | 23,85 | 23,01 | 23,51 | -1,84% | 30.171,00 |
| 27.05.2025 | 23,47 | 24,51 | 23,08 | 23,95 | 2,33% | 20.422,00 |
| 26.05.2025 | 23,12 | 23,41 | 23,12 | 23,40 | 3,08% | 7.490,00 |
| 23.05.2025 | 23,55 | 24,00 | 22,65 | 22,70 | -2,34% | 42.110,00 |
| 22.05.2025 | 22,66 | 23,25 | 22,41 | 23,25 | -0,02% | 41.774,00 |
| 21.05.2025 | 25,00 | 25,43 | 23,20 | 23,25 | -9,59% | 97.128,00 |
| 20.05.2025 | 23,38 | 26,67 | 23,28 | 25,72 | 11,13% | 170.080,00 |
| 19.05.2025 | 22,15 | 23,68 | 21,93 | 23,14 | 4,28% | 34.587,00 |
| 16.05.2025 | 21,34 | 22,47 | 21,15 | 22,19 | 5,62% | 27.130,00 |
| 15.05.2025 | 21,62 | 21,77 | 20,90 | 21,01 | -3,93% | 27.927,00 |
| 14.05.2025 | 22,81 | 22,85 | 21,69 | 21,87 | -4,77% | 13.683,00 |
| 13.05.2025 | 23,11 | 23,18 | 22,52 | 22,97 | 0,17% | 22.273,00 |
| 12.05.2025 | 22,46 | 23,44 | 22,09 | 22,93 | 3,80% | 14.198,00 |
| 09.05.2025 | 21,75 | 22,40 | 21,69 | 22,09 | 2,63% | 18.163,00 |
| 08.05.2025 | 21,35 | 21,85 | 21,13 | 21,52 | 2,26% | 19.928,00 |
| 07.05.2025 | 21,84 | 22,01 | 20,87 | 21,05 | -10,94% | 23.847,00 |
| 06.05.2025 | 24,40 | 24,53 | 23,14 | 23,63 | -3,77% | 14.181,00 |
| 05.05.2025 | 24,09 | 25,10 | 24,00 | 24,56 | 0,41% | 14.976,00 |
| 02.05.2025 | 24,22 | 24,51 | 23,95 | 24,46 | -0,14% | 8.671,00 |
| 30.04.2025 | 24,61 | 24,61 | 23,97 | 24,49 | 0,72% | 8.954,00 |
| 29.04.2025 | 24,18 | 24,47 | 23,92 | 24,32 | 0,70% | 14.632,00 |
| 28.04.2025 | 23,97 | 24,90 | 23,79 | 24,15 | -1,21% | 26.373,00 |
| 25.04.2025 | 24,17 | 24,55 | 23,50 | 24,44 | 3,85% | 15.847,00 |
| 24.04.2025 | 23,44 | 23,54 | 23,19 | 23,54 | -0,36% | 9.870,00 |
| 23.04.2025 | 22,87 | 24,50 | 22,82 | 23,62 | 6,30% | 23.532,00 |
| 22.04.2025 | 21,77 | 22,35 | 21,65 | 22,22 | 1,48% | 8.183,00 |