27,456$
5,11%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,21 | 27,55 | 26,12 | 27,46 | 5,13% | 8.475.538,00 |
| 05.06.2025 | 27,14 | 27,16 | 25,82 | 26,12 | -4,22% | 9.868.694,00 |
| 04.06.2025 | 28,17 | 28,24 | 27,04 | 27,27 | -1,94% | 7.741.689,00 |
| 03.06.2025 | 26,91 | 28,57 | 26,28 | 27,81 | 2,81% | 13.439.893,00 |
| 02.06.2025 | 26,92 | 27,43 | 26,42 | 27,05 | 1,84% | 12.909.092,00 |
| 30.05.2025 | 26,35 | 26,81 | 25,60 | 26,56 | -1,37% | 30.676.244,00 |
| 29.05.2025 | 26,29 | 27,15 | 25,76 | 26,93 | 3,38% | 10.126.462,00 |
| 28.05.2025 | 26,77 | 26,77 | 25,86 | 26,05 | -2,65% | 8.114.223,00 |
| 27.05.2025 | 26,79 | 27,85 | 26,20 | 26,76 | 1,90% | 14.604.949,00 |
| 23.05.2025 | 26,15 | 26,49 | 25,55 | 26,26 | -1,72% | 8.258.832,00 |
| 22.05.2025 | 25,50 | 26,89 | 25,22 | 26,72 | 3,57% | 11.296.901,00 |
| 21.05.2025 | 27,90 | 28,07 | 25,64 | 25,80 | -7,82% | 17.822.591,00 |
| 20.05.2025 | 26,82 | 30,30 | 26,47 | 27,99 | 6,06% | 37.154.690,00 |
| 19.05.2025 | 25,27 | 26,92 | 24,71 | 26,39 | 6,15% | 16.136.391,00 |
| 16.05.2025 | 23,87 | 25,44 | 23,67 | 24,86 | 5,12% | 14.874.031,00 |
| 15.05.2025 | 24,30 | 24,31 | 23,16 | 23,65 | -1,54% | 14.890.125,00 |
| 14.05.2025 | 25,54 | 25,58 | 23,95 | 24,02 | -5,77% | 12.814.878,00 |
| 13.05.2025 | 25,60 | 25,88 | 25,08 | 25,49 | -0,82% | 8.381.384,00 |
| 12.05.2025 | 24,86 | 26,18 | 24,86 | 25,70 | 5,98% | 12.541.187,00 |
| 09.05.2025 | 24,68 | 25,32 | 24,22 | 24,25 | -0,53% | 7.129.182,00 |
| 08.05.2025 | 24,33 | 24,98 | 23,95 | 24,38 | 1,33% | 9.680.327,00 |
| 07.05.2025 | 24,60 | 24,92 | 23,70 | 24,06 | -1,51% | 10.810.622,00 |
| 06.05.2025 | 27,37 | 27,37 | 24,16 | 24,43 | -12,25% | 23.279.594,00 |
| 05.05.2025 | 27,80 | 28,52 | 27,18 | 27,84 | 0,83% | 7.804.296,00 |
| 02.05.2025 | 27,74 | 28,10 | 27,15 | 27,61 | 2,15% | 7.545.234,00 |
| 01.05.2025 | 27,68 | 27,85 | 26,06 | 27,03 | -5,29% | 14.893.573,00 |
| 30.04.2025 | 27,47 | 28,65 | 27,24 | 28,54 | 2,59% | 7.729.944,00 |
| 29.04.2025 | 27,47 | 28,01 | 27,17 | 27,82 | 1,31% | 5.242.133,00 |
| 28.04.2025 | 27,00 | 28,40 | 27,00 | 27,46 | 0,88% | 5.754.947,00 |
| 25.04.2025 | 26,82 | 27,88 | 26,61 | 27,22 | -0,62% | 7.719.074,00 |
| 24.04.2025 | 26,66 | 27,41 | 26,33 | 27,39 | 3,20% | 4.794.935,00 |
| 23.04.2025 | 26,50 | 27,88 | 26,45 | 26,54 | 3,11% | 8.002.090,00 |
| 22.04.2025 | 25,27 | 25,84 | 24,87 | 25,74 | 2,43% | 5.497.494,00 |
| 21.04.2025 | 24,03 | 25,34 | 23,30 | 25,13 | 1,68% | 6.862.772,00 |
| 17.04.2025 | 25,28 | 25,28 | 24,43 | 24,72 | -1,89% | 6.684.993,00 |
| 16.04.2025 | 25,85 | 26,07 | 24,81 | 25,19 | -4,00% | 5.476.420,00 |
| 15.04.2025 | 26,82 | 27,21 | 25,52 | 26,24 | -2,09% | 7.035.881,00 |
| 14.04.2025 | 26,78 | 27,10 | 26,24 | 26,80 | 2,29% | 6.465.708,00 |
| 11.04.2025 | 24,69 | 26,24 | 24,26 | 26,20 | 6,94% | 11.006.115,00 |
| 10.04.2025 | 25,82 | 25,90 | 23,70 | 24,50 | -8,14% | 12.664.754,00 |
| 09.04.2025 | 24,02 | 27,68 | 23,68 | 26,67 | 8,24% | 13.094.096,00 |
| 08.04.2025 | 26,40 | 26,89 | 24,15 | 24,64 | -3,90% | 8.951.046,00 |
| 07.04.2025 | 24,05 | 26,52 | 23,15 | 25,64 | 2,11% | 13.253.871,00 |
| 04.04.2025 | 25,20 | 25,77 | 23,76 | 25,11 | -2,41% | 16.052.986,00 |
| 03.04.2025 | 26,66 | 27,20 | 25,70 | 25,73 | -7,18% | 12.768.822,00 |
| 02.04.2025 | 26,79 | 28,78 | 26,26 | 27,72 | 2,06% | 11.865.166,00 |
| 01.04.2025 | 28,70 | 28,85 | 27,07 | 27,16 | -4,20% | 11.640.073,00 |
| 31.03.2025 | 28,89 | 28,95 | 26,80 | 28,35 | -8,90% | 20.455.827,00 |
| 28.03.2025 | 32,04 | 32,50 | 31,02 | 31,12 | -3,11% | 5.696.237,00 |
| 27.03.2025 | 31,54 | 32,57 | 31,25 | 32,12 | 2,03% | 6.198.378,00 |
| 26.03.2025 | 33,85 | 34,08 | 31,29 | 31,48 | -7,00% | 7.965.031,00 |
| 25.03.2025 | 34,31 | 34,86 | 33,51 | 33,85 | -0,94% | 6.940.478,00 |
| 24.03.2025 | 32,80 | 34,87 | 32,80 | 34,17 | 4,62% | 10.502.515,00 |
| 21.03.2025 | 32,05 | 32,80 | 31,52 | 32,66 | 0,65% | 9.325.728,00 |
| 20.03.2025 | 33,12 | 33,82 | 32,44 | 32,45 | -2,61% | 5.628.335,00 |
| 19.03.2025 | 33,78 | 33,85 | 33,12 | 33,32 | -1,45% | 6.328.096,00 |
| 18.03.2025 | 34,55 | 35,00 | 33,54 | 33,81 | -2,59% | 7.070.340,00 |
| 17.03.2025 | 34,79 | 35,20 | 33,90 | 34,71 | 0,26% | 5.630.821,00 |
| 14.03.2025 | 34,84 | 35,84 | 34,20 | 34,62 | 0,93% | 7.702.951,00 |
| 13.03.2025 | 35,15 | 38,12 | 34,20 | 34,30 | -2,03% | 9.430.551,00 |
| 12.03.2025 | 34,42 | 35,29 | 33,79 | 35,01 | 3,70% | 6.609.765,00 |
| 11.03.2025 | 36,00 | 36,02 | 32,62 | 33,76 | -6,12% | 12.411.410,00 |
| 10.03.2025 | 35,20 | 37,55 | 35,15 | 35,96 | 0,98% | 12.537.670,00 |
| 07.03.2025 | 34,47 | 37,91 | 33,93 | 35,61 | 3,82% | 17.337.682,00 |
| 06.03.2025 | 34,09 | 35,25 | 33,21 | 34,30 | -2,58% | 11.327.018,00 |
| 05.03.2025 | 32,50 | 35,39 | 30,91 | 35,21 | 15,94% | 21.835.333,00 |
| 04.03.2025 | 29,77 | 31,14 | 29,35 | 30,37 | 0,33% | 8.064.724,00 |
| 03.03.2025 | 31,18 | 32,00 | 30,16 | 30,27 | -2,23% | 6.736.565,00 |
| 28.02.2025 | 30,78 | 31,31 | 30,20 | 30,96 | -0,42% | 8.748.005,00 |
| 27.02.2025 | 32,57 | 33,00 | 31,00 | 31,09 | -7,42% | 9.865.294,00 |
| 26.02.2025 | 33,26 | 34,17 | 32,71 | 33,58 | 0,90% | 6.699.564,00 |
| 25.02.2025 | 33,98 | 35,48 | 32,93 | 33,28 | -1,83% | 11.400.200,00 |
| 24.02.2025 | 33,88 | 34,56 | 33,28 | 33,90 | -4,59% | 8.887.471,00 |
| 21.02.2025 | 33,89 | 35,97 | 33,18 | 35,53 | 5,34% | 21.448.983,00 |
| 20.02.2025 | 36,23 | 36,30 | 32,78 | 33,73 | -6,04% | 11.421.577,00 |
| 19.02.2025 | 35,11 | 36,75 | 35,05 | 35,90 | 0,42% | 10.040.833,00 |
| 18.02.2025 | 33,05 | 36,98 | 32,04 | 35,75 | 9,65% | 18.965.147,00 |
| 17.02.2025 | 32,88 | 32,97 | 32,60 | 32,60 | -1,17% | - |
| 14.02.2025 | 30,53 | 33,91 | 29,25 | 32,99 | 3,35% | 25.327.284,00 |
| 13.02.2025 | 31,00 | 31,96 | 30,27 | 31,92 | 4,54% | 14.719.624,00 |
| 12.02.2025 | 30,97 | 31,08 | 30,24 | 30,54 | -1,28% | 8.356.581,00 |
| 11.02.2025 | 31,52 | 32,42 | 30,70 | 30,93 | -2,95% | 10.088.645,00 |
| 10.02.2025 | 33,00 | 33,39 | 31,66 | 31,87 | -2,24% | 10.918.267,00 |
| 07.02.2025 | 33,51 | 33,77 | 32,46 | 32,60 | -3,01% | 9.646.794,00 |
| 06.02.2025 | 35,20 | 35,24 | 33,61 | 33,61 | -3,92% | 8.978.842,00 |
| 05.02.2025 | 34,32 | 35,57 | 33,90 | 34,98 | 2,37% | 9.386.550,00 |
| 04.02.2025 | 36,65 | 37,92 | 33,84 | 34,17 | -6,51% | 22.904.917,00 |
| 03.02.2025 | 38,21 | 38,65 | 35,93 | 36,55 | -7,28% | 13.511.794,00 |
| 31.01.2025 | 41,19 | 41,46 | 39,31 | 39,42 | -3,95% | 6.538.798,00 |
| 30.01.2025 | 41,40 | 42,54 | 39,88 | 41,04 | 0,79% | 12.259.591,00 |
| 29.01.2025 | 43,28 | 44,74 | 40,68 | 40,72 | -9,39% | 14.598.077,00 |
| 28.01.2025 | 41,99 | 45,15 | 40,75 | 44,94 | 7,90% | 13.285.793,00 |
| 27.01.2025 | 40,87 | 44,08 | 40,71 | 41,65 | 0,58% | 12.162.856,00 |
| 24.01.2025 | 43,18 | 45,40 | 40,79 | 41,41 | -2,31% | 17.245.601,00 |
| 23.01.2025 | 38,40 | 42,54 | 36,99 | 42,39 | 10,10% | 13.684.242,00 |
| 22.01.2025 | 36,35 | 41,09 | 36,00 | 38,50 | 7,27% | 16.694.546,00 |
| 21.01.2025 | 35,76 | 37,90 | 35,30 | 35,89 | 5,37% | 12.834.893,00 |
| 17.01.2025 | 33,84 | 34,79 | 33,60 | 34,06 | 0,89% | 8.130.483,00 |
| 16.01.2025 | 34,75 | 34,95 | 33,34 | 33,76 | -2,90% | 7.340.888,00 |
| 15.01.2025 | 35,18 | 35,54 | 34,46 | 34,77 | 0,90% | 7.459.657,00 |