25,033€
-0,80%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,01 | 25,90 | 25,01 | 25,15 | -0,22% | 32.083,00 |
| 11.12.2025 | 24,81 | 25,21 | 24,34 | 25,21 | 1,35% | 88.584,00 |
| 10.12.2025 | 23,65 | 24,87 | 23,65 | 24,87 | 2,64% | 17.229,00 |
| 09.12.2025 | 24,00 | 24,54 | 23,68 | 24,23 | 0,96% | 40.577,00 |
| 08.12.2025 | 23,50 | 24,00 | 23,27 | 24,00 | 0,90% | 37.701,00 |
| 05.12.2025 | 21,62 | 23,80 | 21,62 | 23,79 | 8,81% | 68.214,00 |
| 04.12.2025 | 21,34 | 22,23 | 21,25 | 21,86 | 1,51% | 17.654,00 |
| 03.12.2025 | 20,93 | 21,54 | 20,55 | 21,54 | 3,16% | 18.248,00 |
| 02.12.2025 | 21,05 | 21,13 | 20,70 | 20,88 | 0,17% | 48.529,00 |
| 01.12.2025 | 21,97 | 22,00 | 20,83 | 20,84 | -6,48% | 28.952,00 |
| 28.11.2025 | 21,50 | 22,35 | 21,50 | 22,29 | 2,98% | 17.657,00 |
| 27.11.2025 | 21,63 | 21,70 | 21,20 | 21,64 | -0,32% | 7.600,00 |
| 26.11.2025 | 21,12 | 21,80 | 21,08 | 21,71 | 1,69% | 33.605,00 |
| 25.11.2025 | 21,07 | 21,35 | 20,77 | 21,35 | 1,74% | 41.515,00 |
| 24.11.2025 | 20,68 | 21,08 | 20,38 | 20,99 | 2,24% | 15.677,00 |
| 21.11.2025 | 19,40 | 20,76 | 19,36 | 20,53 | 5,26% | 35.860,00 |
| 20.11.2025 | 21,04 | 21,60 | 19,41 | 19,50 | -7,03% | 27.878,00 |
| 19.11.2025 | 21,24 | 21,74 | 20,68 | 20,98 | -2,12% | 4.544,00 |
| 18.11.2025 | 20,89 | 21,43 | 20,60 | 21,43 | 1,54% | 10.093,00 |
| 17.11.2025 | 21,40 | 21,70 | 21,00 | 21,11 | -0,80% | 20.276,00 |
| 14.11.2025 | 21,25 | 21,45 | 20,82 | 21,28 | -0,40% | 17.437,00 |
| 13.11.2025 | 23,18 | 23,18 | 21,36 | 21,36 | -8,56% | 22.250,00 |
| 12.11.2025 | 22,90 | 23,36 | 22,25 | 23,36 | 1,63% | 40.313,00 |
| 11.11.2025 | 21,06 | 22,99 | 21,05 | 22,99 | 6,93% | 43.406,00 |
| 10.11.2025 | 21,06 | 21,60 | 20,58 | 21,50 | 1,44% | 58.965,00 |
| 07.11.2025 | 21,28 | 21,28 | 20,24 | 21,19 | 0,21% | 41.469,00 |
| 06.11.2025 | 20,51 | 22,73 | 20,51 | 21,15 | 3,15% | 100.186,00 |
| 05.11.2025 | 20,69 | 21,09 | 20,50 | 20,50 | -0,89% | 22.180,00 |
| 04.11.2025 | 21,69 | 21,98 | 20,69 | 20,69 | -4,81% | 29.996,00 |
| 03.11.2025 | 23,36 | 23,93 | 21,55 | 21,73 | -8,27% | 66.227,00 |
| 31.10.2025 | 24,32 | 24,70 | 23,33 | 23,69 | -2,59% | 31.460,00 |
| 30.10.2025 | 21,22 | 25,20 | 21,00 | 24,32 | 13,67% | 81.455,00 |
| 29.10.2025 | 21,86 | 22,10 | 21,15 | 21,40 | -2,35% | 30.268,00 |
| 28.10.2025 | 23,00 | 23,10 | 21,64 | 21,91 | -4,80% | 44.710,00 |
| 27.10.2025 | 22,80 | 23,50 | 22,80 | 23,02 | 0,37% | 12.939,00 |
| 24.10.2025 | 22,89 | 23,07 | 22,50 | 22,93 | 1,73% | 26.745,00 |
| 23.10.2025 | 22,39 | 22,95 | 22,01 | 22,54 | -2,72% | 16.100,00 |
| 22.10.2025 | 23,74 | 23,75 | 22,66 | 23,17 | -2,42% | 15.111,00 |
| 21.10.2025 | 23,60 | 23,77 | 22,96 | 23,75 | 1,24% | 27.759,00 |
| 20.10.2025 | 22,69 | 24,10 | 22,29 | 23,46 | 5,72% | 23.271,00 |
| 17.10.2025 | 22,83 | 23,19 | 22,04 | 22,19 | -4,70% | 19.702,00 |
| 16.10.2025 | 23,62 | 24,40 | 23,25 | 23,28 | -2,70% | 38.510,00 |
| 15.10.2025 | 22,93 | 23,93 | 22,71 | 23,93 | 5,33% | 47.911,00 |
| 14.10.2025 | 23,37 | 23,37 | 22,46 | 22,72 | -2,84% | 9.193,00 |
| 13.10.2025 | 23,20 | 24,22 | 23,01 | 23,38 | 1,74% | 28.294,00 |
| 10.10.2025 | 23,90 | 24,20 | 22,65 | 22,98 | -3,87% | 71.160,00 |
| 09.10.2025 | 24,20 | 24,50 | 23,69 | 23,91 | 0,34% | 30.010,00 |
| 08.10.2025 | 23,60 | 25,32 | 23,34 | 23,83 | 1,25% | 29.015,00 |
| 07.10.2025 | 23,37 | 23,80 | 23,10 | 23,53 | 0,21% | 11.776,00 |
| 06.10.2025 | 24,50 | 24,60 | 23,48 | 23,48 | -4,10% | 15.648,00 |
| 03.10.2025 | 24,16 | 24,49 | 23,83 | 24,49 | 1,51% | 8.321,00 |
| 02.10.2025 | 23,70 | 24,12 | 23,09 | 24,12 | 2,40% | 17.465,00 |
| 01.10.2025 | 22,07 | 24,06 | 21,60 | 23,56 | 6,73% | 62.620,00 |
| 30.09.2025 | 21,67 | 22,13 | 20,97 | 22,07 | 1,85% | 16.717,00 |
| 29.09.2025 | 21,10 | 21,69 | 20,80 | 21,67 | 4,56% | 20.332,00 |
| 26.09.2025 | 21,25 | 21,25 | 20,50 | 20,73 | -1,78% | 35.843,00 |
| 25.09.2025 | 21,80 | 22,21 | 21,02 | 21,10 | -4,50% | 28.175,00 |
| 24.09.2025 | 21,73 | 22,23 | 21,73 | 22,10 | 1,17% | 12.307,00 |
| 23.09.2025 | 22,70 | 22,88 | 21,71 | 21,84 | -2,70% | 10.856,00 |
| 22.09.2025 | 21,51 | 22,98 | 21,16 | 22,45 | 4,66% | 24.607,00 |
| 19.09.2025 | 21,92 | 21,92 | 21,11 | 21,45 | -0,72% | 16.578,00 |
| 18.09.2025 | 21,13 | 22,04 | 21,13 | 21,60 | 2,76% | 30.275,00 |
| 17.09.2025 | 21,27 | 21,50 | 20,51 | 21,02 | 0,53% | 27.445,00 |
| 16.09.2025 | 19,98 | 21,60 | 19,95 | 20,91 | 3,18% | 56.050,00 |
| 15.09.2025 | 20,77 | 20,77 | 19,88 | 20,27 | 0,55% | 38.888,00 |
| 12.09.2025 | 21,80 | 21,80 | 19,79 | 20,16 | -6,29% | 76.389,00 |
| 11.09.2025 | 20,89 | 21,57 | 20,78 | 21,51 | 3,22% | 2.703,00 |
| 10.09.2025 | 20,79 | 21,61 | 20,72 | 20,84 | -0,54% | 19.342,00 |
| 09.09.2025 | 21,22 | 21,68 | 20,77 | 20,95 | 1,00% | 22.614,00 |
| 08.09.2025 | 21,61 | 21,63 | 20,26 | 20,74 | -3,34% | 45.206,00 |
| 05.09.2025 | 20,94 | 21,65 | 20,64 | 21,46 | 2,95% | 25.468,00 |
| 04.09.2025 | 20,79 | 20,92 | 20,05 | 20,85 | 1,71% | 24.249,00 |
| 03.09.2025 | 20,80 | 21,14 | 20,42 | 20,50 | -1,44% | 22.230,00 |
| 02.09.2025 | 20,76 | 20,84 | 20,12 | 20,80 | 0,48% | 26.916,00 |
| 01.09.2025 | 20,78 | 20,83 | 20,52 | 20,70 | 0,41% | 17.935,00 |
| 29.08.2025 | 20,86 | 21,08 | 20,38 | 20,61 | -1,22% | 28.995,00 |
| 28.08.2025 | 21,40 | 21,80 | 20,69 | 20,87 | -3,25% | 30.773,00 |
| 27.08.2025 | 21,10 | 21,90 | 21,00 | 21,57 | 1,72% | 68.132,00 |
| 26.08.2025 | 21,98 | 22,08 | 20,90 | 21,20 | -3,20% | 64.829,00 |
| 25.08.2025 | 23,34 | 23,35 | 21,90 | 21,90 | -5,50% | 30.409,00 |
| 22.08.2025 | 22,83 | 23,75 | 22,59 | 23,18 | 2,77% | 19.029,00 |
| 21.08.2025 | 22,86 | 23,29 | 22,45 | 22,55 | -1,74% | 28.837,00 |
| 20.08.2025 | 24,05 | 24,05 | 22,80 | 22,95 | -4,20% | 15.581,00 |
| 19.08.2025 | 23,73 | 24,20 | 23,72 | 23,96 | -0,37% | 9.843,00 |
| 18.08.2025 | 24,21 | 24,36 | 24,00 | 24,05 | 0,56% | 19.694,00 |
| 15.08.2025 | 23,30 | 24,37 | 22,88 | 23,91 | 3,96% | 16.344,00 |
| 14.08.2025 | 22,91 | 23,26 | 22,16 | 23,00 | -0,43% | 28.761,00 |
| 13.08.2025 | 21,97 | 23,16 | 21,97 | 23,10 | 5,29% | 28.321,00 |
| 12.08.2025 | 22,18 | 22,50 | 21,77 | 21,94 | 0,09% | 26.032,00 |
| 11.08.2025 | 22,21 | 22,97 | 21,85 | 21,92 | -2,40% | 28.255,00 |
| 08.08.2025 | 23,07 | 23,16 | 22,22 | 22,46 | -1,69% | 16.525,00 |
| 07.08.2025 | 22,66 | 23,23 | 22,59 | 22,85 | -0,11% | 19.216,00 |
| 06.08.2025 | 23,61 | 23,91 | 22,64 | 22,87 | -4,15% | 35.182,00 |
| 05.08.2025 | 24,24 | 24,25 | 23,69 | 23,86 | -0,15% | 16.114,00 |
| 04.08.2025 | 24,27 | 24,50 | 23,46 | 23,90 | 0,23% | 15.313,00 |
| 01.08.2025 | 26,17 | 26,50 | 22,96 | 23,84 | -7,60% | 102.181,00 |
| 31.07.2025 | 28,36 | 28,52 | 25,67 | 25,80 | -7,94% | 39.399,00 |
| 30.07.2025 | 28,51 | 29,00 | 27,98 | 28,03 | -0,04% | 19.288,00 |
| 29.07.2025 | 29,17 | 29,49 | 27,70 | 28,04 | -4,20% | 22.649,00 |
| 28.07.2025 | 29,43 | 29,91 | 29,01 | 29,27 | 0,46% | 26.077,00 |