28,388$
0,14%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 35,15 | 35,68 | 33,18 | 34,46 | -1,96% | 14.427.256,00 |
| 13.01.2025 | 33,30 | 35,38 | 31,94 | 35,15 | -16,80% | 33.487.974,00 |
| 10.01.2025 | 42,77 | 43,70 | 41,79 | 42,25 | -2,13% | 6.411.851,00 |
| 08.01.2025 | 47,60 | 47,70 | 43,01 | 43,17 | -9,17% | 13.347.550,00 |
| 07.01.2025 | 43,90 | 48,92 | 42,86 | 47,53 | 11,65% | 22.592.323,00 |
| 06.01.2025 | 44,00 | 44,52 | 41,63 | 42,57 | 0,92% | 8.577.629,00 |
| 03.01.2025 | 42,25 | 42,62 | 41,08 | 42,18 | 0,43% | 5.555.554,00 |
| 02.01.2025 | 42,20 | 43,30 | 41,41 | 42,00 | 1,01% | 5.313.474,00 |
| 31.12.2024 | 39,71 | 41,79 | 39,39 | 41,58 | 5,59% | 7.573.726,00 |
| 30.12.2024 | 39,74 | 40,50 | 38,88 | 39,38 | -1,87% | 5.514.995,00 |
| 27.12.2024 | 40,36 | 41,49 | 39,79 | 40,13 | -0,74% | 4.825.093,00 |
| 26.12.2024 | 39,56 | 40,55 | 39,24 | 40,43 | 0,40% | 4.235.706,00 |
| 24.12.2024 | 39,59 | 40,36 | 38,75 | 40,27 | 1,72% | 2.521.898,00 |
| 23.12.2024 | 39,19 | 40,34 | 38,52 | 39,59 | 0,51% | 5.112.315,00 |
| 20.12.2024 | 39,20 | 40,83 | 39,12 | 39,39 | -0,43% | 35.482.939,00 |
| 19.12.2024 | 38,56 | 39,87 | 37,44 | 39,56 | 3,13% | 7.497.492,00 |
| 18.12.2024 | 40,05 | 41,73 | 38,20 | 38,36 | -5,89% | 8.572.999,00 |
| 17.12.2024 | 41,85 | 43,17 | 40,63 | 40,76 | -2,58% | 6.266.844,00 |
| 16.12.2024 | 42,16 | 44,38 | 41,28 | 41,84 | 0,02% | 8.038.278,00 |
| 13.12.2024 | 42,24 | 42,69 | 41,38 | 41,83 | -2,31% | 4.862.132,00 |
| 12.12.2024 | 42,55 | 43,80 | 41,70 | 42,82 | -0,09% | 5.236.561,00 |
| 11.12.2024 | 41,90 | 43,25 | 41,06 | 42,86 | 3,25% | 5.619.301,00 |
| 10.12.2024 | 45,36 | 45,49 | 41,06 | 41,51 | -9,07% | 10.482.673,00 |
| 09.12.2024 | 44,77 | 47,41 | 44,10 | 45,65 | 2,72% | 7.292.460,00 |
| 06.12.2024 | 43,52 | 46,62 | 43,16 | 44,44 | 3,49% | 8.742.718,00 |
| 05.12.2024 | 41,90 | 44,45 | 41,75 | 42,94 | 3,15% | 8.084.242,00 |
| 04.12.2024 | 42,76 | 42,80 | 41,48 | 41,63 | -2,23% | 5.010.891,00 |
| 03.12.2024 | 43,98 | 44,25 | 42,36 | 42,58 | -3,80% | 7.192.609,00 |
| 02.12.2024 | 43,33 | 44,66 | 42,07 | 44,26 | 2,79% | 6.832.757,00 |
| 29.11.2024 | 43,25 | 43,85 | 42,30 | 43,06 | -0,76% | 3.591.465,00 |
| 27.11.2024 | 42,49 | 43,46 | 42,08 | 43,39 | 3,19% | 5.083.475,00 |
| 26.11.2024 | 43,13 | 43,30 | 41,47 | 42,05 | -3,69% | 7.248.943,00 |
| 25.11.2024 | 43,00 | 46,30 | 42,83 | 43,66 | 6,20% | 15.821.724,00 |
| 22.11.2024 | 38,44 | 42,40 | 37,76 | 41,11 | 7,48% | 13.410.793,00 |
| 21.11.2024 | 36,55 | 38,82 | 35,96 | 38,25 | 3,55% | 8.964.055,00 |
| 20.11.2024 | 37,29 | 38,22 | 36,41 | 36,94 | -0,94% | 7.340.778,00 |
| 19.11.2024 | 38,90 | 39,28 | 37,01 | 37,29 | -5,62% | 9.148.774,00 |
| 18.11.2024 | 38,31 | 39,77 | 37,10 | 39,51 | 7,22% | 13.877.024,00 |
| 15.11.2024 | 38,55 | 38,70 | 35,80 | 36,85 | -7,34% | 24.355.514,00 |
| 14.11.2024 | 42,05 | 42,06 | 38,76 | 39,77 | -5,62% | 12.890.135,00 |
| 13.11.2024 | 43,25 | 43,28 | 41,71 | 42,14 | -3,06% | 7.725.363,00 |
| 12.11.2024 | 42,19 | 44,11 | 41,54 | 43,47 | 1,68% | 10.714.172,00 |
| 11.11.2024 | 46,83 | 46,88 | 42,25 | 42,75 | -8,71% | 15.915.874,00 |
| 08.11.2024 | 50,42 | 50,90 | 46,57 | 46,83 | -6,86% | 13.561.538,00 |
| 07.11.2024 | 56,60 | 56,70 | 49,94 | 50,28 | -2,95% | 18.211.730,00 |
| 06.11.2024 | 52,61 | 52,86 | 49,60 | 51,81 | -2,78% | 10.681.548,00 |
| 05.11.2024 | 53,53 | 54,32 | 52,08 | 53,29 | -0,47% | 5.765.855,00 |