39,488€
7,62%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,78 | 40,80 | 36,00 | 39,58 | 7,86% | 53.654,00 |
| 21.11.2024 | 35,03 | 36,93 | 34,24 | 36,69 | 4,60% | 21.178,00 |
| 20.11.2024 | 35,44 | 36,12 | 34,53 | 35,08 | -0,44% | 20.450,00 |
| 19.11.2024 | 37,10 | 37,60 | 34,91 | 35,23 | -5,68% | 22.013,00 |
| 18.11.2024 | 35,50 | 37,54 | 34,70 | 37,35 | 6,96% | 52.359,00 |
| 15.11.2024 | 37,04 | 37,41 | 34,00 | 34,92 | -8,06% | 89.765,00 |
| 14.11.2024 | 40,01 | 40,38 | 36,93 | 37,98 | -4,67% | 43.278,00 |
| 13.11.2024 | 41,07 | 41,28 | 39,52 | 39,84 | -2,78% | 20.928,00 |
| 12.11.2024 | 40,40 | 41,58 | 39,21 | 40,98 | 2,44% | 35.734,00 |
| 11.11.2024 | 43,70 | 44,57 | 39,73 | 40,01 | -8,44% | 82.386,00 |
| 08.11.2024 | 47,20 | 47,20 | 43,59 | 43,70 | -6,09% | 48.451,00 |
| 07.11.2024 | 48,81 | 54,19 | 46,31 | 46,53 | -4,20% | 64.312,00 |
| 06.11.2024 | 49,25 | 51,16 | 46,34 | 48,57 | -0,28% | 16.972,00 |
| 05.11.2024 | 49,60 | 49,60 | 47,72 | 48,71 | -1,21% | 9.713,00 |
| 04.11.2024 | 50,17 | 50,90 | 49,24 | 49,30 | -1,95% | 4.562,00 |
| 01.11.2024 | 49,73 | 51,00 | 49,60 | 50,28 | 0,63% | 7.810,00 |
| 31.10.2024 | 50,01 | 50,68 | 48,80 | 49,97 | -1,04% | 7.601,00 |
| 30.10.2024 | 51,19 | 51,20 | 49,32 | 50,49 | -1,41% | 4.857,00 |
| 29.10.2024 | 50,86 | 53,38 | 50,58 | 51,21 | 0,61% | 18.221,00 |
| 28.10.2024 | 49,16 | 51,49 | 48,94 | 50,90 | 3,05% | 20.499,00 |
| 25.10.2024 | 49,00 | 50,37 | 48,78 | 49,40 | 1,08% | 11.864,00 |
| 24.10.2024 | 49,31 | 49,95 | 48,24 | 48,87 | -1,08% | 17.293,00 |
| 23.10.2024 | 49,07 | 50,79 | 48,99 | 49,40 | -0,02% | 18.280,00 |
| 22.10.2024 | 49,84 | 50,50 | 48,90 | 49,41 | -0,18% | 11.016,00 |
| 21.10.2024 | 49,65 | 50,30 | 49,01 | 49,50 | -0,78% | 11.109,00 |
| 18.10.2024 | 50,80 | 50,97 | 49,36 | 49,89 | -1,64% | 25.444,00 |
| 17.10.2024 | 52,71 | 53,22 | 50,61 | 50,72 | -4,39% | 19.284,00 |
| 16.10.2024 | 52,61 | 53,62 | 52,53 | 53,05 | 0,70% | 10.176,00 |
| 15.10.2024 | 52,83 | 53,44 | 52,59 | 52,68 | 0,00% | 5.000,00 |
| 14.10.2024 | 53,66 | 54,00 | 52,33 | 52,68 | -1,39% | 11.364,00 |
| 11.10.2024 | 52,06 | 54,61 | 51,05 | 53,42 | 2,67% | 19.951,00 |
| 10.10.2024 | 53,91 | 54,35 | 51,86 | 52,03 | -3,29% | 23.276,00 |
| 09.10.2024 | 53,03 | 54,37 | 52,91 | 53,80 | 1,24% | 24.695,00 |
| 08.10.2024 | 53,72 | 54,00 | 52,69 | 53,14 | -0,64% | 20.701,00 |
| 07.10.2024 | 54,99 | 55,29 | 53,23 | 53,48 | -2,76% | 31.142,00 |
| 04.10.2024 | 55,82 | 56,52 | 54,39 | 55,00 | -1,89% | 21.180,00 |
| 03.10.2024 | 57,55 | 57,55 | 55,86 | 56,06 | -1,92% | 7.119,00 |
| 02.10.2024 | 57,49 | 58,00 | 56,62 | 57,16 | -1,07% | 19.654,00 |
| 01.10.2024 | 60,24 | 61,23 | 57,43 | 57,78 | -3,56% | 29.227,00 |
| 30.09.2024 | 59,00 | 60,80 | 58,69 | 59,91 | 1,63% | 20.490,00 |
| 27.09.2024 | 57,51 | 59,97 | 57,01 | 58,95 | 2,70% | 10.850,00 |
| 26.09.2024 | 57,99 | 58,31 | 56,71 | 57,40 | 0,09% | 22.113,00 |
| 25.09.2024 | 57,39 | 57,90 | 56,90 | 57,35 | 0,10% | 13.486,00 |
| 24.09.2024 | 57,81 | 58,40 | 57,28 | 57,29 | -0,61% | 15.644,00 |
| 23.09.2024 | 59,49 | 59,90 | 57,64 | 57,64 | -2,17% | 16.697,00 |
| 20.09.2024 | 61,21 | 61,83 | 57,91 | 58,92 | -3,46% | 36.808,00 |
| 19.09.2024 | 63,78 | 64,60 | 60,92 | 61,03 | -3,05% | 22.718,00 |
| 18.09.2024 | 65,26 | 65,65 | 62,89 | 62,95 | -2,43% | 36.896,00 |
| 17.09.2024 | 62,18 | 67,76 | 61,98 | 64,52 | 2,94% | 43.145,00 |
| 16.09.2024 | 61,00 | 63,48 | 60,96 | 62,68 | 1,77% | 42.853,00 |
| 13.09.2024 | 62,11 | 62,11 | 58,56 | 61,59 | -2,21% | 64.743,00 |
| 12.09.2024 | 72,49 | 72,49 | 58,20 | 62,98 | -12,41% | 95.978,00 |
| 11.09.2024 | 72,04 | 72,13 | 70,44 | 71,90 | -0,14% | 10.198,00 |
| 10.09.2024 | 69,73 | 72,47 | 68,86 | 72,00 | 3,93% | 13.292,00 |
| 09.09.2024 | 65,54 | 71,38 | 65,54 | 69,28 | 5,34% | 14.822,00 |
| 06.09.2024 | 66,29 | 66,39 | 64,77 | 65,77 | -0,03% | 6.828,00 |
| 05.09.2024 | 65,78 | 66,25 | 64,60 | 65,79 | 0,64% | 10.352,00 |
| 04.09.2024 | 65,60 | 66,41 | 64,83 | 65,37 | -0,97% | 9.317,00 |
| 03.09.2024 | 70,15 | 70,15 | 65,70 | 66,01 | -5,55% | 10.549,00 |
| 02.09.2024 | 69,99 | 70,20 | 68,99 | 69,89 | -0,30% | 6.933,00 |
| 30.08.2024 | 70,54 | 71,41 | 68,81 | 70,10 | 0,06% | 12.121,00 |
| 29.08.2024 | 70,71 | 71,81 | 69,95 | 70,06 | -0,72% | 9.880,00 |
| 28.08.2024 | 71,00 | 72,19 | 70,49 | 70,57 | -0,14% | 17.618,00 |
| 27.08.2024 | 73,62 | 74,32 | 70,16 | 70,67 | -3,35% | 10.343,00 |
| 26.08.2024 | 74,70 | 74,83 | 72,85 | 73,12 | -0,83% | 10.927,00 |
| 23.08.2024 | 74,00 | 75,66 | 72,96 | 73,73 | 1,19% | 10.721,00 |
| 22.08.2024 | 78,01 | 78,29 | 72,81 | 72,86 | -5,85% | 14.145,00 |
| 21.08.2024 | 78,79 | 79,04 | 77,11 | 77,39 | -1,41% | 3.947,00 |
| 20.08.2024 | 81,87 | 82,14 | 78,50 | 78,50 | -3,62% | 10.126,00 |
| 19.08.2024 | 79,43 | 83,07 | 78,90 | 81,45 | 3,31% | 10.399,00 |
| 16.08.2024 | 79,94 | 80,63 | 78,33 | 78,84 | -0,33% | 8.436,00 |
| 15.08.2024 | 75,39 | 79,98 | 74,12 | 79,10 | 5,44% | 12.766,00 |
| 14.08.2024 | 75,11 | 75,89 | 73,96 | 75,02 | -0,31% | 5.566,00 |
| 13.08.2024 | 74,79 | 75,42 | 73,75 | 75,25 | 1,28% | 11.139,00 |
| 12.08.2024 | 78,49 | 78,51 | 73,92 | 74,30 | -4,56% | 8.197,00 |
| 09.08.2024 | 77,84 | 78,83 | 75,73 | 77,85 | 0,74% | 7.606,00 |
| 08.08.2024 | 74,34 | 78,15 | 73,78 | 77,28 | 3,29% | 8.674,00 |
| 07.08.2024 | 76,33 | 78,19 | 73,73 | 74,82 | -2,16% | 8.860,00 |
| 06.08.2024 | 77,25 | 79,50 | 73,91 | 76,47 | 0,58% | 19.271,00 |
| 05.08.2024 | 77,50 | 77,94 | 72,81 | 76,03 | -3,27% | 20.651,00 |
| 02.08.2024 | 87,01 | 87,80 | 77,69 | 78,60 | -9,91% | 24.123,00 |
| 01.08.2024 | 110,10 | 111,82 | 87,00 | 87,25 | -20,55% | 59.708,00 |
| 31.07.2024 | 110,34 | 112,10 | 109,50 | 109,82 | 0,02% | 3.831,00 |
| 30.07.2024 | 112,52 | 116,26 | 109,80 | 109,80 | -2,69% | 6.668,00 |
| 29.07.2024 | 112,98 | 114,00 | 110,72 | 112,84 | 0,62% | 2.174,00 |
| 26.07.2024 | 111,62 | 112,58 | 110,50 | 112,14 | 0,68% | 2.097,00 |
| 25.07.2024 | 109,00 | 112,48 | 107,34 | 111,38 | 1,98% | 3.886,00 |
| 24.07.2024 | 111,06 | 112,34 | 106,82 | 109,22 | -2,36% | 7.093,00 |
| 23.07.2024 | 112,68 | 113,62 | 111,02 | 111,86 | -0,07% | 4.758,00 |
| 22.07.2024 | 111,98 | 113,14 | 110,60 | 111,94 | 1,32% | 2.791,00 |
| 19.07.2024 | 111,96 | 112,00 | 109,12 | 110,48 | -1,00% | 3.413,00 |
| 18.07.2024 | 114,38 | 114,74 | 111,22 | 111,60 | -1,85% | 5.345,00 |
| 17.07.2024 | 115,44 | 115,98 | 110,10 | 113,70 | -0,94% | 7.379,00 |
| 16.07.2024 | 112,12 | 116,34 | 111,30 | 114,78 | 3,07% | 9.078,00 |
| 15.07.2024 | 112,38 | 113,48 | 106,60 | 111,36 | 0,14% | 10.233,00 |
| 12.07.2024 | 113,48 | 118,58 | 111,16 | 111,20 | -1,77% | 16.427,00 |
| 11.07.2024 | 108,80 | 114,36 | 108,28 | 113,20 | 4,43% | 8.795,00 |
| 10.07.2024 | 107,58 | 110,88 | 106,62 | 108,40 | 0,91% | 8.499,00 |
| 09.07.2024 | 107,62 | 109,78 | 106,82 | 107,42 | 0,07% | 4.684,00 |
| 08.07.2024 | 109,76 | 110,68 | 106,78 | 107,34 | -1,95% | 5.501,00 |