Moderna
[WKN: A2N9D9 | ISIN: US60770K1079]
Aktienkurse
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