189,947$
0,53%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 190,26 | 193,72 | 183,28 | 190,01 | 0,57% | 10.232.568,00 |
| 01.10.2026 | 186,61 | 201,00 | 186,01 | 188,94 | -1,89% | 15.437.001,00 |
| 30.09.2026 | 186,55 | 196,83 | 184,58 | 192,57 | -5,35% | 20.649.483,00 |
| 29.09.2026 | 197,78 | 208,90 | 190,00 | 203,46 | 3,13% | 13.277.922,00 |
| 28.09.2026 | 195,16 | 199,83 | 189,10 | 197,28 | -0,80% | 13.359.640,00 |
| 25.09.2026 | 195,35 | 202,67 | 192,51 | 198,88 | 2,08% | 13.944.982,00 |
| 24.09.2026 | 180,60 | 195,71 | 180,39 | 194,82 | 6,98% | 16.605.461,00 |
| 23.09.2026 | 183,41 | 192,31 | 181,30 | 182,11 | -0,25% | 17.727.824,00 |
| 22.09.2026 | 168,50 | 187,20 | 168,30 | 182,56 | 5,56% | 24.033.888,00 |
| 21.09.2026 | 161,05 | 176,86 | 159,06 | 172,94 | 12,27% | 21.018.288,00 |
| 18.09.2026 | 158,36 | 159,79 | 150,26 | 154,04 | -2,55% | 20.238.545,00 |
| 17.09.2026 | 152,50 | 161,96 | 149,50 | 158,07 | 8,55% | 19.175.014,00 |
| 16.09.2026 | 145,26 | 148,93 | 142,30 | 145,62 | 1,29% | 8.832.059,00 |
| 15.09.2026 | 146,00 | 148,70 | 141,16 | 143,77 | -1,99% | 8.414.681,00 |
| 14.09.2026 | 144,93 | 147,34 | 139,02 | 146,69 | 1,89% | 10.963.012,00 |
| 11.09.2026 | 137,91 | 149,73 | 135,01 | 143,97 | 5,38% | 15.409.297,00 |
| 10.09.2026 | 134,86 | 137,13 | 130,38 | 136,62 | 0,74% | 7.873.511,00 |
| 09.09.2026 | 140,30 | 143,94 | 135,52 | 135,61 | -3,36% | 8.650.474,00 |
| 08.09.2026 | 145,98 | 147,50 | 139,70 | 140,33 | -3,59% | 10.308.621,00 |
| 04.09.2026 | 153,62 | 154,69 | 141,52 | 145,55 | -2,23% | 14.966.547,00 |
| 03.09.2026 | 145,95 | 150,20 | 142,78 | 148,87 | -1,29% | 13.290.379,00 |
| 02.09.2026 | 151,40 | 156,41 | 146,54 | 150,81 | -2,24% | 16.563.188,00 |
| 01.09.2026 | 140,25 | 154,70 | 138,09 | 154,27 | 9,93% | 25.831.743,00 |
| 31.08.2026 | 134,10 | 144,20 | 133,86 | 140,34 | 1,70% | 18.570.704,00 |
| 28.08.2026 | 137,19 | 138,80 | 133,33 | 137,99 | -3,35% | 25.820.563,00 |
| 27.08.2026 | 144,18 | 148,59 | 138,54 | 142,77 | -4,60% | 24.993.236,00 |
| 26.08.2026 | 154,20 | 156,13 | 145,10 | 149,66 | -5,77% | 22.009.462,00 |
| 25.08.2026 | 143,50 | 161,37 | 141,21 | 158,83 | 14,36% | 49.225.650,00 |
| 24.08.2026 | 142,70 | 145,50 | 130,00 | 138,89 | -4,30% | 31.587.240,00 |
| 21.08.2026 | 133,11 | 159,47 | 132,42 | 145,13 | 8,86% | 87.316.065,00 |
| 20.08.2026 | 150,14 | 155,00 | 128,61 | 133,32 | -23,55% | 99.499.941,00 |
| 19.08.2026 | 116,02 | 176,66 | 114,46 | 174,38 | 176,97% | 199.252.328,00 |
| 18.08.2026 | 63,04 | 64,46 | 62,13 | 62,96 | -2,33% | 4.304.996,00 |
| 17.08.2026 | 64,78 | 65,53 | 62,91 | 64,46 | 1,80% | 3.979.550,00 |
| 14.08.2026 | 62,89 | 63,78 | 60,82 | 63,32 | -0,52% | 4.700.891,00 |
| 13.08.2026 | 63,80 | 65,33 | 62,33 | 63,65 | -0,03% | 8.159.738,00 |
| 12.08.2026 | 60,58 | 64,26 | 59,29 | 63,67 | 5,12% | 6.581.997,00 |
| 11.08.2026 | 60,21 | 61,40 | 58,60 | 60,57 | 1,27% | 6.556.326,00 |
| 10.08.2026 | 59,75 | 60,77 | 58,41 | 59,81 | 1,08% | 6.224.525,00 |
| 07.08.2026 | 54,79 | 59,42 | 54,62 | 59,17 | 9,86% | 6.820.581,00 |
| 06.08.2026 | 57,54 | 59,00 | 53,71 | 53,86 | -4,26% | 5.640.306,00 |
| 05.08.2026 | 58,00 | 59,45 | 55,58 | 56,26 | -1,29% | 5.163.265,00 |
| 04.08.2026 | 56,84 | 58,34 | 55,88 | 56,99 | 3,36% | 4.000.143,00 |
| 03.08.2026 | 54,93 | 58,00 | 52,66 | 55,14 | 0,58% | 5.176.711,00 |
| 31.07.2026 | 57,85 | 59,49 | 54,71 | 54,82 | -5,35% | 7.764.502,00 |
| 30.07.2026 | 55,97 | 58,08 | 54,52 | 57,92 | 6,29% | 4.458.258,00 |
| 29.07.2026 | 55,04 | 56,25 | 54,16 | 54,49 | -2,36% | 4.351.698,00 |
| 28.07.2026 | 54,83 | 55,85 | 53,35 | 55,81 | 0,31% | 5.557.786,00 |
| 27.07.2026 | 54,75 | 57,07 | 54,39 | 55,63 | 2,89% | 5.040.423,00 |
| 24.07.2026 | 57,26 | 57,46 | 53,85 | 54,07 | -5,17% | 4.427.772,00 |
| 23.07.2026 | 57,20 | 58,43 | 56,28 | 57,02 | -1,81% | 4.695.588,00 |
| 22.07.2026 | 59,52 | 59,86 | 57,74 | 58,07 | -2,67% | 3.780.416,00 |
| 21.07.2026 | 59,51 | 60,83 | 58,61 | 59,66 | 0,29% | 4.357.386,00 |
| 20.07.2026 | 61,46 | 62,43 | 59,30 | 59,49 | -3,77% | 4.967.920,00 |
| 17.07.2026 | 61,68 | 63,28 | 61,06 | 61,82 | -2,11% | 4.551.991,00 |
| 16.07.2026 | 67,07 | 67,42 | 62,80 | 63,15 | -7,51% | 5.593.100,00 |
| 15.07.2026 | 67,79 | 68,49 | 65,95 | 68,28 | 1,25% | 3.427.825,00 |
| 14.07.2026 | 66,67 | 67,89 | 65,80 | 67,44 | 0,64% | 5.812.332,00 |
| 13.07.2026 | 66,33 | 69,55 | 65,54 | 67,01 | -1,85% | 8.521.959,00 |
| 10.07.2026 | 76,72 | 76,72 | 67,31 | 68,27 | -10,83% | 9.176.930,00 |
| 09.07.2026 | 73,80 | 76,84 | 73,14 | 76,56 | 3,74% | 4.415.034,00 |
| 08.07.2026 | 77,34 | 78,30 | 73,34 | 73,80 | -7,48% | 6.581.662,00 |
| 07.07.2026 | 82,10 | 82,90 | 77,41 | 79,77 | -2,48% | 8.688.340,00 |
| 06.07.2026 | 78,55 | 85,60 | 77,50 | 81,80 | 2,56% | 17.296.875,00 |
| 02.07.2026 | 73,71 | 81,40 | 73,68 | 79,76 | 10,01% | 14.111.998,00 |
| 01.07.2026 | 70,04 | 73,91 | 68,87 | 72,50 | 3,53% | 9.275.292,00 |
| 30.06.2026 | 69,84 | 73,28 | 69,22 | 70,03 | 0,47% | 11.805.910,00 |
| 29.06.2026 | 67,95 | 69,90 | 66,30 | 69,70 | 3,61% | 8.077.421,00 |
| 26.06.2026 | 59,47 | 69,29 | 59,23 | 67,27 | 12,59% | 14.456.655,00 |
| 25.06.2026 | 60,33 | 61,86 | 57,91 | 59,75 | -1,11% | 6.798.819,00 |
| 24.06.2026 | 61,17 | 62,75 | 59,85 | 60,42 | -0,95% | 11.704.005,00 |
| 23.06.2026 | 58,97 | 63,98 | 58,34 | 61,00 | 2,79% | 6.814.161,00 |
| 22.06.2026 | 64,07 | 65,51 | 57,50 | 59,35 | -6,55% | 8.363.486,00 |
| 19.06.2026 | 63,46 | 63,51 | 63,20 | 63,51 | -0,71% | - |
| 18.06.2026 | 63,96 | 67,74 | 60,73 | 63,96 | 3,50% | 24.078.835,00 |
| 17.06.2026 | 56,21 | 62,30 | 54,51 | 61,80 | 11,55% | 12.447.970,00 |
| 16.06.2026 | 52,24 | 57,79 | 51,66 | 55,40 | 6,27% | 13.050.523,00 |
| 15.06.2026 | 51,37 | 52,23 | 49,84 | 52,13 | 4,45% | 6.342.068,00 |
| 12.06.2026 | 49,99 | 51,75 | 49,62 | 49,91 | 0,54% | 5.081.172,00 |
| 11.06.2026 | 46,43 | 49,94 | 46,30 | 49,64 | 7,94% | 6.196.215,00 |
| 10.06.2026 | 47,22 | 48,52 | 45,67 | 45,99 | -3,65% | 4.217.036,00 |
| 09.06.2026 | 48,42 | 48,42 | 45,40 | 47,73 | 0,27% | 5.080.455,00 |
| 08.06.2026 | 48,22 | 48,99 | 46,80 | 47,60 | 0,34% | 3.994.555,00 |
| 05.06.2026 | 50,77 | 51,53 | 46,38 | 47,44 | -8,04% | 6.084.113,00 |
| 04.06.2026 | 49,40 | 51,90 | 48,94 | 51,59 | 5,16% | 6.709.675,00 |
| 03.06.2026 | 45,30 | 49,55 | 45,30 | 49,06 | 7,49% | 6.934.371,00 |
| 02.06.2026 | 45,35 | 46,17 | 43,90 | 45,64 | -0,91% | 5.690.074,00 |
| 01.06.2026 | 47,07 | 47,07 | 44,20 | 46,06 | -2,39% | 6.177.795,00 |
| 29.05.2026 | 47,27 | 49,26 | 46,82 | 47,19 | -0,80% | 6.318.429,00 |
| 28.05.2026 | 47,25 | 47,58 | 45,89 | 47,57 | -0,08% | 4.731.723,00 |
| 27.05.2026 | 47,02 | 49,08 | 46,87 | 47,61 | 1,23% | 3.599.004,00 |
| 26.05.2026 | 47,21 | 48,67 | 46,17 | 47,03 | 0,32% | 3.997.618,00 |
| 22.05.2026 | 47,54 | 48,35 | 46,77 | 46,88 | -0,80% | 4.223.676,00 |
| 21.05.2026 | 47,63 | 47,93 | 46,48 | 47,26 | -1,79% | 4.790.745,00 |
| 20.05.2026 | 46,04 | 48,77 | 45,95 | 48,12 | 5,25% | 4.777.769,00 |
| 19.05.2026 | 47,61 | 47,64 | 45,63 | 45,72 | -4,97% | 5.455.571,00 |
| 18.05.2026 | 49,98 | 50,50 | 47,64 | 48,11 | -1,90% | 5.028.715,00 |
| 15.05.2026 | 48,43 | 49,88 | 47,91 | 49,04 | -1,98% | 7.233.073,00 |
| 14.05.2026 | 49,50 | 50,80 | 48,71 | 50,03 | -0,77% | 7.668.122,00 |
| 13.05.2026 | 52,85 | 53,06 | 49,99 | 50,42 | -5,35% | 7.508.263,00 |