124,040€
9,09%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 112,24 | 136,70 | 111,68 | 123,92 | 8,99% | 211.272,00 |
| 20.08.2026 | 144,98 | 144,98 | 110,26 | 113,70 | -23,91% | 405.924,00 |
| 19.08.2026 | 54,06 | 151,40 | 54,06 | 149,42 | 171,03% | 569.143,00 |
| 18.08.2026 | 56,28 | 56,28 | 53,79 | 55,13 | -1,02% | 6.209,00 |
| 17.08.2026 | 54,98 | 56,41 | 54,23 | 55,70 | 2,00% | 28.516,00 |
| 14.08.2026 | 54,54 | 55,49 | 52,74 | 54,61 | -0,87% | 46.951,00 |
| 13.08.2026 | 55,75 | 56,60 | 54,25 | 55,09 | 0,15% | 9.759,00 |
| 12.08.2026 | 52,78 | 55,72 | 51,24 | 55,01 | 4,40% | 20.205,00 |
| 11.08.2026 | 51,53 | 53,06 | 51,13 | 52,69 | 1,93% | 20.210,00 |
| 10.08.2026 | 52,20 | 53,99 | 50,65 | 51,69 | 0,64% | 16.582,00 |
| 07.08.2026 | 47,78 | 51,36 | 46,84 | 51,36 | 9,98% | 24.557,00 |
| 06.08.2026 | 49,80 | 51,05 | 46,70 | 46,70 | -4,12% | 36.353,00 |
| 05.08.2026 | 49,35 | 51,43 | 48,34 | 48,71 | -1,79% | 13.495,00 |
| 04.08.2026 | 47,81 | 50,50 | 47,81 | 49,60 | 3,45% | 10.346,00 |
| 03.08.2026 | 48,06 | 50,25 | 45,86 | 47,94 | -1,31% | 12.223,00 |
| 31.07.2026 | 51,00 | 52,65 | 46,03 | 48,58 | -2,85% | 35.829,00 |
| 30.07.2026 | 47,47 | 50,00 | 47,36 | 50,00 | 5,20% | 12.272,00 |
| 29.07.2026 | 48,43 | 49,39 | 47,53 | 47,53 | -2,35% | 34.399,00 |
| 28.07.2026 | 49,45 | 49,45 | 46,91 | 48,68 | -0,73% | 12.043,00 |
| 27.07.2026 | 47,50 | 50,14 | 47,45 | 49,04 | 2,97% | 10.717,00 |
| 24.07.2026 | 49,64 | 50,67 | 47,42 | 47,62 | -4,03% | 39.701,00 |
| 23.07.2026 | 50,51 | 51,26 | 49,62 | 49,62 | -2,57% | 12.386,00 |
| 22.07.2026 | 52,01 | 52,24 | 50,57 | 50,93 | -2,38% | 24.102,00 |
| 21.07.2026 | 52,01 | 53,08 | 51,37 | 52,17 | 0,17% | 32.914,00 |
| 20.07.2026 | 54,44 | 54,58 | 52,01 | 52,08 | -3,70% | 8.543,00 |
| 17.07.2026 | 54,50 | 55,01 | 53,51 | 54,08 | -1,74% | 14.070,00 |
| 16.07.2026 | 59,12 | 60,27 | 54,88 | 55,04 | -7,26% | 19.743,00 |
| 15.07.2026 | 58,71 | 59,35 | 58,25 | 59,35 | 0,73% | 4.803,00 |
| 14.07.2026 | 58,50 | 59,48 | 57,60 | 58,92 | 0,19% | 11.817,00 |
| 13.07.2026 | 59,97 | 60,73 | 57,34 | 58,81 | -1,93% | 14.894,00 |
| 10.07.2026 | 66,21 | 68,69 | 58,84 | 59,97 | -10,41% | 62.019,00 |
| 09.07.2026 | 64,03 | 67,32 | 64,03 | 66,94 | 3,57% | 20.347,00 |
| 08.07.2026 | 69,11 | 69,99 | 64,15 | 64,63 | -7,58% | 37.338,00 |
| 07.07.2026 | 70,00 | 72,36 | 67,72 | 69,93 | -2,33% | 51.069,00 |
| 06.07.2026 | 70,50 | 74,79 | 67,23 | 71,60 | 0,15% | 69.929,00 |
| 03.07.2026 | 69,86 | 73,00 | 69,86 | 71,49 | 2,57% | 31.808,00 |
| 02.07.2026 | 64,84 | 71,00 | 63,21 | 69,70 | 9,51% | 37.193,00 |
| 01.07.2026 | 60,66 | 64,94 | 60,66 | 63,65 | 4,00% | 40.614,00 |
| 30.06.2026 | 60,59 | 64,10 | 60,59 | 61,20 | 1,46% | 44.963,00 |
| 29.06.2026 | 59,50 | 61,20 | 58,25 | 60,32 | 4,07% | 42.086,00 |
| 26.06.2026 | 51,85 | 60,77 | 51,49 | 57,96 | 10,40% | 74.322,00 |
| 25.06.2026 | 53,66 | 53,96 | 51,01 | 52,50 | -1,04% | 25.319,00 |
| 24.06.2026 | 53,49 | 55,18 | 52,87 | 53,05 | -0,80% | 11.654,00 |
| 23.06.2026 | 51,01 | 56,09 | 49,12 | 53,48 | 2,12% | 29.530,00 |
| 22.06.2026 | 55,30 | 56,82 | 50,30 | 52,37 | -5,57% | 54.155,00 |
| 19.06.2026 | 55,21 | 56,75 | 55,10 | 55,46 | -0,57% | 25.339,00 |
| 18.06.2026 | 54,00 | 58,94 | 52,97 | 55,78 | 3,64% | 83.046,00 |
| 17.06.2026 | 47,85 | 54,26 | 47,41 | 53,82 | 12,54% | 45.910,00 |
| 16.06.2026 | 44,99 | 49,76 | 44,58 | 47,83 | 6,31% | 53.063,00 |
| 15.06.2026 | 43,92 | 44,99 | 43,00 | 44,99 | 4,37% | 14.840,00 |
| 12.06.2026 | 43,17 | 44,58 | 42,29 | 43,10 | 0,65% | 33.116,00 |
| 11.06.2026 | 39,91 | 43,05 | 39,91 | 42,82 | 7,67% | 22.316,00 |
| 10.06.2026 | 40,83 | 41,94 | 39,61 | 39,77 | -3,69% | 8.962,00 |
| 09.06.2026 | 40,92 | 41,70 | 39,50 | 41,30 | 0,89% | 13.310,00 |
| 08.06.2026 | 41,11 | 42,39 | 40,40 | 40,93 | -0,63% | 7.004,00 |
| 05.06.2026 | 43,89 | 44,76 | 40,26 | 41,19 | -6,98% | 20.529,00 |
| 04.06.2026 | 42,29 | 44,69 | 41,61 | 44,28 | 4,51% | 41.258,00 |
| 03.06.2026 | 39,67 | 42,61 | 38,85 | 42,37 | 7,59% | 32.550,00 |
| 02.06.2026 | 40,00 | 40,01 | 37,71 | 39,38 | -0,74% | 50.663,00 |
| 01.06.2026 | 40,56 | 41,00 | 38,04 | 39,68 | -1,93% | 55.742,00 |
| 29.05.2026 | 40,37 | 42,10 | 40,32 | 40,46 | -0,16% | 39.767,00 |
| 28.05.2026 | 41,29 | 41,49 | 39,52 | 40,52 | -1,19% | 30.598,00 |
| 27.05.2026 | 40,21 | 42,00 | 40,20 | 41,01 | 1,36% | 26.603,00 |
| 26.05.2026 | 40,74 | 41,70 | 39,69 | 40,46 | -1,31% | 8.247,00 |
| 25.05.2026 | 40,99 | 41,13 | 40,21 | 41,00 | 1,54% | 3.239,00 |
| 22.05.2026 | 41,61 | 41,61 | 40,32 | 40,38 | -0,97% | 25.597,00 |
| 21.05.2026 | 41,80 | 41,80 | 40,10 | 40,77 | -1,47% | 19.728,00 |
| 20.05.2026 | 40,00 | 41,95 | 39,21 | 41,38 | 5,03% | 50.284,00 |
| 19.05.2026 | 41,80 | 41,80 | 39,40 | 39,40 | -5,08% | 12.759,00 |
| 18.05.2026 | 42,50 | 42,95 | 41,00 | 41,51 | -1,17% | 15.777,00 |
| 15.05.2026 | 42,95 | 43,20 | 41,20 | 42,00 | -1,87% | 22.884,00 |
| 14.05.2026 | 43,35 | 43,72 | 41,76 | 42,80 | -0,67% | 14.997,00 |
| 13.05.2026 | 46,00 | 46,01 | 42,78 | 43,09 | -6,88% | 29.245,00 |
| 12.05.2026 | 45,50 | 47,05 | 44,25 | 46,28 | 2,82% | 72.008,00 |
| 11.05.2026 | 48,00 | 50,89 | 43,77 | 45,01 | -2,51% | 187.525,00 |
| 08.05.2026 | 41,92 | 49,10 | 41,34 | 46,17 | 11,70% | 87.219,00 |
| 07.05.2026 | 41,85 | 46,39 | 40,67 | 41,33 | -0,65% | 44.073,00 |
| 06.05.2026 | 39,40 | 41,71 | 39,40 | 41,60 | 4,39% | 7.945,00 |
| 05.05.2026 | 40,91 | 40,97 | 39,21 | 39,85 | -1,04% | 13.600,00 |
| 04.05.2026 | 38,66 | 40,79 | 38,29 | 40,27 | 2,73% | 24.483,00 |
| 30.04.2026 | 39,12 | 40,82 | 38,41 | 39,20 | 0,78% | 17.110,00 |
| 29.04.2026 | 40,06 | 40,77 | 38,17 | 38,90 | -3,17% | 20.801,00 |
| 28.04.2026 | 41,29 | 42,50 | 39,90 | 40,17 | -3,27% | 12.647,00 |
| 27.04.2026 | 43,01 | 44,00 | 41,22 | 41,53 | -4,48% | 21.731,00 |
| 24.04.2026 | 45,27 | 45,58 | 43,16 | 43,48 | -3,90% | 27.293,00 |
| 23.04.2026 | 47,01 | 47,90 | 45,02 | 45,25 | -4,44% | 21.017,00 |
| 22.04.2026 | 46,16 | 47,35 | 46,16 | 47,35 | 3,09% | 7.212,00 |
| 21.04.2026 | 46,13 | 47,71 | 43,98 | 45,93 | -0,39% | 61.058,00 |
| 20.04.2026 | 46,04 | 47,10 | 44,50 | 46,11 | 0,91% | 27.824,00 |
| 17.04.2026 | 46,24 | 47,15 | 45,15 | 45,69 | -1,74% | 39.956,00 |
| 16.04.2026 | 45,68 | 46,50 | 44,95 | 46,50 | 1,41% | 14.990,00 |
| 15.04.2026 | 44,57 | 46,61 | 44,38 | 45,86 | 2,23% | 22.782,00 |
| 14.04.2026 | 42,95 | 44,86 | 42,45 | 44,86 | 4,31% | 76.289,00 |
| 13.04.2026 | 42,92 | 45,15 | 42,91 | 43,00 | -0,76% | 29.909,00 |
| 10.04.2026 | 43,66 | 45,17 | 42,96 | 43,33 | -1,34% | 29.829,00 |
| 09.04.2026 | 44,09 | 44,51 | 43,35 | 43,92 | -2,15% | 8.106,00 |
| 08.04.2026 | 44,48 | 45,00 | 43,41 | 44,89 | 3,83% | 18.440,00 |
| 07.04.2026 | 41,81 | 43,23 | 41,16 | 43,23 | 1,72% | 15.021,00 |
| 02.04.2026 | 42,55 | 43,41 | 41,82 | 42,50 | -1,51% | 13.491,00 |
| 01.04.2026 | 44,53 | 45,22 | 42,92 | 43,15 | -2,00% | 21.343,00 |