Moderna Inc.
[WKN: A2N9D9 | ISIN: US60770K1079]
Aktienkurse
29,075€ -0,29%
Echtzeit-Aktienkurs Moderna Inc.
Bid: Ask:

Aktienkurse zur Moderna Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.04.2025 22,28 22,55 21,78 21,90 -3,31% 16.805,00
16.04.2025 22,49 23,00 22,36 22,65 -1,97% 10.936,00
15.04.2025 23,74 24,02 23,08 23,10 -1,68% 7.208,00
14.04.2025 23,12 23,86 22,97 23,50 5,22% 10.903,00
11.04.2025 21,93 22,46 21,30 22,33 2,24% 22.920,00
10.04.2025 24,15 24,16 21,67 21,84 -1,44% 17.150,00
09.04.2025 22,02 22,57 21,53 22,16 -5,62% 20.044,00
08.04.2025 23,69 24,47 23,29 23,48 2,56% 16.391,00
07.04.2025 20,87 23,11 20,59 22,90 1,33% 41.335,00
04.04.2025 23,18 23,52 21,70 22,60 -6,61% 30.927,00
03.04.2025 24,11 24,98 23,28 24,20 -7,90% 22.279,00
02.04.2025 25,19 26,27 24,40 26,27 -0,28% 9.737,00
01.04.2025 26,47 26,72 26,05 26,35 2,11% 17.980,00
31.03.2025 28,49 28,49 24,26 25,80 -10,83% 129.436,00
28.03.2025 29,54 30,00 28,87 28,94 -1,56% 13.099,00
27.03.2025 29,36 29,70 29,00 29,40 -1,24% 13.648,00
26.03.2025 31,21 31,39 29,77 29,77 -5,24% 7.603,00
25.03.2025 31,70 31,98 31,40 31,41 -0,10% 9.517,00
24.03.2025 30,24 32,29 30,24 31,44 5,68% 24.963,00
21.03.2025 30,06 30,12 29,08 29,75 -3,08% 29.484,00
20.03.2025 30,80 31,05 30,42 30,70 -0,65% 23.441,00
19.03.2025 30,93 31,09 30,48 30,90 -1,44% 26.182,00
18.03.2025 31,71 31,96 30,88 31,35 -0,76% 11.734,00
17.03.2025 31,98 31,98 31,19 31,59 -0,25% 9.265,00
14.03.2025 31,98 32,89 31,49 31,67 -1,87% 18.987,00
13.03.2025 31,75 35,06 31,47 32,27 1,67% 27.115,00
12.03.2025 31,00 32,06 30,97 31,74 5,45% 15.348,00
11.03.2025 33,19 33,94 30,03 30,10 -11,98% 35.762,00
10.03.2025 32,98 34,50 32,33 34,20 0,03% 45.986,00
07.03.2025 31,56 34,74 31,35 34,19 6,89% 77.904,00
06.03.2025 32,50 32,50 30,80 31,98 8,22% 57.988,00
05.03.2025 29,94 31,66 29,00 29,55 3,83% 83.463,00