21,233€
-3,05%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 21,98 | 22,08 | 20,86 | 21,27 | -2,89% | 63.729,00 |
| 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 |
| 25.07.2025 | 28,61 | 29,50 | 28,59 | 29,13 | -0,10% | 17.515,00 |
| 24.07.2025 | 29,67 | 30,20 | 28,77 | 29,16 | -1,25% | 36.657,00 |
| 23.07.2025 | 28,29 | 30,32 | 27,87 | 29,53 | 5,94% | 49.842,00 |
| 22.07.2025 | 26,33 | 27,88 | 26,33 | 27,88 | 5,43% | 14.039,00 |
| 21.07.2025 | 26,71 | 27,44 | 26,44 | 26,44 | -1,73% | 37.560,00 |
| 18.07.2025 | 27,63 | 28,04 | 26,74 | 26,91 | -3,60% | 17.533,00 |
| 17.07.2025 | 27,75 | 28,18 | 27,58 | 27,91 | 1,21% | 23.389,00 |
| 16.07.2025 | 27,30 | 27,65 | 26,80 | 27,58 | 1,14% | 23.016,00 |
| 15.07.2025 | 27,96 | 28,47 | 27,08 | 27,27 | -3,25% | 31.277,00 |
| 14.07.2025 | 28,78 | 28,78 | 27,83 | 28,18 | -1,98% | 48.609,00 |
| 11.07.2025 | 29,50 | 29,72 | 28,49 | 28,75 | -1,93% | 51.393,00 |
| 10.07.2025 | 28,16 | 29,36 | 27,80 | 29,32 | 5,17% | 26.620,00 |
| 09.07.2025 | 28,00 | 28,36 | 27,48 | 27,88 | -0,21% | 48.597,00 |
| 08.07.2025 | 25,63 | 28,75 | 25,52 | 27,94 | 9,19% | 30.494,00 |
| 07.07.2025 | 25,76 | 26,03 | 25,50 | 25,59 | -0,33% | 36.005,00 |
| 04.07.2025 | 26,00 | 26,00 | 25,67 | 25,67 | -1,38% | 8.810,00 |
| 03.07.2025 | 25,80 | 26,30 | 25,59 | 26,03 | 1,64% | 27.769,00 |
| 02.07.2025 | 24,36 | 25,93 | 24,36 | 25,61 | 5,13% | 42.229,00 |
| 01.07.2025 | 23,60 | 25,37 | 22,74 | 24,36 | 4,01% | 30.772,00 |
| 30.06.2025 | 23,56 | 24,65 | 23,17 | 23,42 | 1,83% | 68.369,00 |
| 27.06.2025 | 23,71 | 23,80 | 23,00 | 23,00 | -2,40% | 29.976,00 |
| 26.06.2025 | 23,12 | 24,09 | 22,77 | 23,57 | 2,75% | 12.650,00 |
| 25.06.2025 | 22,94 | 23,30 | 22,45 | 22,94 | -0,84% | 20.401,00 |
| 24.06.2025 | 22,18 | 23,32 | 22,18 | 23,13 | 4,71% | 15.147,00 |
| 23.06.2025 | 22,80 | 22,80 | 21,83 | 22,09 | -1,27% | 6.533,00 |
| 20.06.2025 | 21,96 | 22,51 | 21,96 | 22,38 | 2,36% | 36.553,00 |
| 19.06.2025 | 21,84 | 22,06 | 21,83 | 21,86 | -1,42% | 3.797,00 |
| 18.06.2025 | 22,34 | 22,35 | 21,83 | 22,18 | -0,29% | 11.777,00 |
| 17.06.2025 | 22,38 | 22,74 | 22,10 | 22,24 | -0,98% | 9.938,00 |
| 16.06.2025 | 23,20 | 23,24 | 22,02 | 22,46 | -2,28% | 32.502,00 |
| 13.06.2025 | 23,32 | 23,56 | 22,85 | 22,99 | -2,50% | 36.236,00 |
| 12.06.2025 | 23,98 | 24,06 | 23,20 | 23,58 | -2,18% | 22.842,00 |
| 11.06.2025 | 24,43 | 25,00 | 24,06 | 24,10 | -0,76% | 12.109,00 |
| 10.06.2025 | 24,28 | 25,00 | 23,97 | 24,29 | -3,03% | 20.062,00 |
| 09.06.2025 | 24,12 | 25,59 | 24,00 | 25,05 | 3,92% | 16.767,00 |
| 06.06.2025 | 22,73 | 24,12 | 22,72 | 24,10 | 6,35% | 10.618,00 |
| 05.06.2025 | 23,79 | 24,10 | 22,64 | 22,66 | -5,07% | 36.674,00 |
| 04.06.2025 | 24,33 | 25,00 | 23,72 | 23,87 | -1,53% | 32.946,00 |
| 03.06.2025 | 23,46 | 25,07 | 23,19 | 24,24 | 2,78% | 40.555,00 |
| 02.06.2025 | 23,40 | 24,75 | 23,15 | 23,59 | 0,36% | 44.005,00 |
| 30.05.2025 | 23,57 | 23,80 | 22,73 | 23,50 | -0,70% | 23.463,00 |
| 29.05.2025 | 23,66 | 23,88 | 22,72 | 23,67 | 2,89% | 5.902,00 |
| 28.05.2025 | 23,84 | 23,86 | 22,95 | 23,00 | -2,71% | 9.428,00 |
| 27.05.2025 | 23,38 | 24,50 | 23,10 | 23,64 | 1,05% | 19.050,00 |
| 26.05.2025 | 23,21 | 23,40 | 23,05 | 23,40 | 1,67% | 7.548,00 |
| 23.05.2025 | 23,71 | 23,98 | 22,58 | 23,01 | -2,81% | 26.309,00 |
| 22.05.2025 | 22,80 | 23,83 | 22,41 | 23,68 | 3,81% | 28.086,00 |
| 21.05.2025 | 24,74 | 25,20 | 22,64 | 22,81 | -8,23% | 70.240,00 |
| 20.05.2025 | 23,34 | 26,68 | 23,28 | 24,85 | 6,04% | 42.822,00 |
| 19.05.2025 | 21,87 | 23,90 | 21,80 | 23,44 | 5,09% | 32.327,00 |
| 16.05.2025 | 21,23 | 22,79 | 21,01 | 22,30 | 5,69% | 11.787,00 |
| 15.05.2025 | 21,53 | 21,70 | 20,77 | 21,10 | -1,86% | 65.198,00 |
| 14.05.2025 | 22,95 | 23,15 | 21,48 | 21,50 | -5,70% | 17.697,00 |
| 13.05.2025 | 23,13 | 23,16 | 22,55 | 22,80 | -1,11% | 6.127,00 |
| 12.05.2025 | 21,50 | 23,44 | 21,40 | 23,06 | 5,54% | 16.214,00 |
| 09.05.2025 | 21,86 | 22,40 | 21,66 | 21,85 | -0,21% | 37.913,00 |
| 08.05.2025 | 21,34 | 22,24 | 21,12 | 21,89 | 2,99% | 59.714,00 |
| 07.05.2025 | 21,91 | 22,30 | 20,89 | 21,26 | -0,82% | 27.942,00 |
| 06.05.2025 | 24,28 | 24,93 | 21,32 | 21,43 | -12,73% | 28.873,00 |
| 05.05.2025 | 24,08 | 25,00 | 24,00 | 24,56 | 1,20% | 37.485,00 |
| 02.05.2025 | 24,20 | 24,71 | 23,91 | 24,27 | -3,61% | 12.318,00 |
| 30.04.2025 | 24,26 | 25,18 | 24,00 | 25,18 | 3,37% | 11.606,00 |
| 29.04.2025 | 24,20 | 24,53 | 23,95 | 24,36 | 1,67% | 21.348,00 |
| 28.04.2025 | 24,01 | 24,94 | 23,76 | 23,96 | -0,04% | 11.510,00 |
| 25.04.2025 | 24,24 | 24,50 | 23,60 | 23,97 | 0,10% | 22.001,00 |
| 24.04.2025 | 23,40 | 23,94 | 23,20 | 23,94 | 1,74% | 5.797,00 |
| 23.04.2025 | 23,00 | 24,54 | 22,51 | 23,53 | 4,60% | 11.793,00 |
| 22.04.2025 | 22,01 | 22,50 | 21,76 | 22,50 | 3,81% | 8.599,00 |
| 17.04.2025 | 22,37 | 22,85 | 21,56 | 21,67 | -1,23% | 11.144,00 |
| 16.04.2025 | 22,85 | 22,92 | 21,79 | 21,94 | -5,00% | 14.735,00 |
| 15.04.2025 | 23,60 | 24,01 | 22,65 | 23,10 | -2,49% | 18.813,00 |
| 14.04.2025 | 23,35 | 23,82 | 23,16 | 23,69 | 2,31% | 31.406,00 |
| 11.04.2025 | 22,00 | 23,15 | 21,20 | 23,15 | 5,80% | 23.763,00 |
| 10.04.2025 | 24,40 | 24,40 | 21,20 | 21,88 | -10,55% | 31.905,00 |
| 09.04.2025 | 21,68 | 25,20 | 21,47 | 24,46 | 8,61% | 30.472,00 |
| 08.04.2025 | 23,92 | 24,50 | 22,10 | 22,52 | -4,15% | 47.384,00 |
| 07.04.2025 | 22,30 | 24,07 | 20,01 | 23,50 | 1,49% | 81.192,00 |
| 04.04.2025 | 23,17 | 23,70 | 21,70 | 23,15 | -0,92% | 46.133,00 |