22,293€
5,65%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.04.2025 | 23,84 | 25,04 | 23,29 | 23,37 | -8,86% | 46.591,00 |
| 02.04.2025 | 25,33 | 26,38 | 24,38 | 25,64 | 1,20% | 27.254,00 |
| 01.04.2025 | 26,05 | 26,80 | 25,13 | 25,33 | -3,47% | 29.359,00 |
| 31.03.2025 | 28,63 | 28,63 | 24,60 | 26,24 | -8,70% | 99.376,00 |
| 28.03.2025 | 29,70 | 29,88 | 28,74 | 28,74 | -3,30% | 5.743,00 |
| 27.03.2025 | 29,11 | 30,00 | 29,00 | 29,72 | 0,92% | 38.496,00 |
| 26.03.2025 | 31,58 | 31,60 | 29,15 | 29,45 | -6,51% | 22.443,00 |
| 25.03.2025 | 31,67 | 32,12 | 31,07 | 31,50 | -0,36% | 29.965,00 |
| 24.03.2025 | 30,27 | 32,24 | 30,17 | 31,62 | 4,58% | 16.428,00 |
| 21.03.2025 | 30,17 | 30,23 | 29,15 | 30,23 | 0,27% | 33.909,00 |
| 20.03.2025 | 30,65 | 31,10 | 29,89 | 30,15 | -1,81% | 13.723,00 |
| 19.03.2025 | 30,97 | 31,10 | 30,45 | 30,71 | -1,49% | 11.628,00 |
| 18.03.2025 | 31,57 | 32,00 | 30,65 | 31,17 | -1,36% | 15.835,00 |
| 17.03.2025 | 31,81 | 32,11 | 31,33 | 31,60 | -0,33% | 24.724,00 |
| 14.03.2025 | 31,79 | 32,85 | 31,49 | 31,71 | 0,11% | 29.854,00 |
| 13.03.2025 | 32,24 | 35,00 | 31,43 | 31,67 | -0,97% | 33.461,00 |
| 12.03.2025 | 31,20 | 32,37 | 30,87 | 31,98 | 2,65% | 31.270,00 |
| 11.03.2025 | 32,81 | 33,97 | 29,91 | 31,16 | -7,11% | 74.685,00 |
| 10.03.2025 | 33,36 | 34,52 | 32,35 | 33,54 | 2,27% | 48.405,00 |
| 07.03.2025 | 31,92 | 34,95 | 31,28 | 32,80 | 3,13% | 31.323,00 |
| 06.03.2025 | 32,43 | 32,79 | 30,73 | 31,80 | -2,80% | 35.229,00 |
| 05.03.2025 | 29,87 | 32,72 | 29,00 | 32,72 | 12,83% | 60.712,00 |
| 04.03.2025 | 29,11 | 29,11 | 27,80 | 29,00 | 0,22% | 28.578,00 |
| 03.03.2025 | 29,75 | 30,30 | 28,84 | 28,93 | -2,26% | 55.679,00 |
| 28.02.2025 | 30,01 | 30,25 | 29,16 | 29,60 | -0,82% | 27.343,00 |
| 27.02.2025 | 31,50 | 31,50 | 29,80 | 29,85 | -5,61% | 50.999,00 |
| 26.02.2025 | 31,70 | 32,35 | 31,35 | 31,62 | 0,43% | 18.639,00 |
| 25.02.2025 | 32,15 | 33,66 | 31,42 | 31,49 | -2,70% | 15.492,00 |
| 24.02.2025 | 33,79 | 33,95 | 31,90 | 32,36 | -4,60% | 31.816,00 |
| 21.02.2025 | 32,35 | 34,21 | 31,84 | 33,92 | 5,34% | 40.704,00 |
| 20.02.2025 | 34,40 | 34,58 | 31,22 | 32,20 | -6,71% | 47.576,00 |
| 19.02.2025 | 34,51 | 35,15 | 33,61 | 34,52 | 0,63% | 35.367,00 |
| 18.02.2025 | 31,29 | 35,24 | 30,85 | 34,30 | 9,76% | 75.552,00 |
| 17.02.2025 | 31,50 | 31,51 | 30,51 | 31,25 | -0,56% | 16.729,00 |
| 14.02.2025 | 31,55 | 32,24 | 27,18 | 31,43 | 3,22% | 99.776,00 |
| 13.02.2025 | 29,59 | 30,45 | 29,16 | 30,45 | 3,77% | 53.954,00 |
| 12.02.2025 | 30,01 | 30,36 | 29,12 | 29,34 | -1,51% | 38.951,00 |
| 11.02.2025 | 31,00 | 31,15 | 29,65 | 29,79 | -3,87% | 46.727,00 |
| 10.02.2025 | 31,81 | 32,27 | 30,72 | 30,99 | -1,93% | 46.996,00 |
| 07.02.2025 | 32,10 | 32,70 | 31,43 | 31,60 | -2,62% | 62.850,00 |
| 06.02.2025 | 34,05 | 34,24 | 32,42 | 32,45 | -3,84% | 56.895,00 |
| 05.02.2025 | 33,00 | 34,10 | 32,60 | 33,75 | 2,41% | 48.740,00 |
| 04.02.2025 | 35,80 | 36,46 | 32,65 | 32,95 | -7,04% | 71.959,00 |
| 03.02.2025 | 37,50 | 38,25 | 35,13 | 35,45 | -6,72% | 53.852,00 |
| 31.01.2025 | 39,73 | 40,14 | 38,00 | 38,00 | -3,54% | 23.714,00 |
| 30.01.2025 | 39,20 | 40,80 | 38,35 | 39,40 | 0,63% | 28.728,00 |
| 29.01.2025 | 42,71 | 42,73 | 39,11 | 39,15 | -9,21% | 52.088,00 |
| 28.01.2025 | 40,30 | 43,12 | 39,10 | 43,12 | 8,51% | 51.921,00 |
| 27.01.2025 | 40,00 | 41,87 | 37,93 | 39,74 | 0,93% | 70.819,00 |
| 24.01.2025 | 41,26 | 43,28 | 38,90 | 39,38 | -3,28% | 83.455,00 |
| 23.01.2025 | 37,48 | 40,76 | 35,60 | 40,71 | 10,21% | 44.093,00 |
| 22.01.2025 | 35,47 | 39,30 | 34,79 | 36,94 | 7,21% | 49.529,00 |
| 21.01.2025 | 34,80 | 36,40 | 33,91 | 34,46 | -0,58% | 48.300,00 |
| 20.01.2025 | 34,86 | 35,40 | 34,66 | 34,66 | 4,41% | 61.515,00 |
| 17.01.2025 | 33,00 | 33,73 | 32,51 | 33,19 | 1,17% | 20.739,00 |
| 16.01.2025 | 34,09 | 34,31 | 32,38 | 32,81 | -2,99% | 35.482,00 |
| 15.01.2025 | 33,34 | 34,40 | 32,50 | 33,82 | 0,97% | 25.198,00 |
| 14.01.2025 | 34,51 | 34,99 | 32,26 | 33,49 | -2,66% | 47.983,00 |
| 13.01.2025 | 41,20 | 41,50 | 31,35 | 34,41 | -16,65% | 185.156,00 |
| 10.01.2025 | 42,42 | 42,60 | 40,83 | 41,28 | -2,53% | 25.923,00 |
| 09.01.2025 | 42,27 | 43,19 | 41,95 | 42,35 | 1,15% | 25.036,00 |
| 08.01.2025 | 46,76 | 49,60 | 41,73 | 41,87 | -8,96% | 84.816,00 |
| 07.01.2025 | 41,55 | 47,17 | 41,31 | 45,99 | 12,17% | 71.488,00 |
| 06.01.2025 | 41,58 | 42,71 | 40,11 | 41,00 | 0,43% | 29.876,00 |
| 03.01.2025 | 41,09 | 41,43 | 40,10 | 40,83 | -0,07% | 17.911,00 |
| 02.01.2025 | 40,00 | 42,13 | 39,95 | 40,86 | 6,03% | 24.091,00 |
| 30.12.2024 | 38,20 | 38,56 | 38,20 | 38,53 | -0,28% | 6.084,00 |
| 27.12.2024 | 38,33 | 39,66 | 38,23 | 38,64 | 1,94% | 22.307,00 |
| 23.12.2024 | 38,01 | 38,57 | 37,25 | 37,91 | 0,48% | 12.065,00 |
| 20.12.2024 | 38,24 | 39,00 | 37,52 | 37,73 | -1,40% | 16.600,00 |
| 19.12.2024 | 37,13 | 38,36 | 36,10 | 38,26 | 2,84% | 25.688,00 |
| 18.12.2024 | 38,76 | 39,79 | 36,88 | 37,21 | -4,41% | 35.717,00 |