178,370€
-1,74%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 180,00 | 184,79 | 164,03 | 178,31 | -1,77% | 95.964,00 |
| 22.10.2026 | 218,25 | 218,25 | 161,28 | 181,52 | -17,06% | 86.455,00 |
| 21.10.2026 | 215,20 | 226,20 | 213,30 | 218,85 | 1,72% | 64.581,00 |
| 20.10.2026 | 201,30 | 217,00 | 193,70 | 215,15 | 6,06% | 46.370,00 |
| 19.10.2026 | 192,88 | 210,00 | 188,36 | 202,85 | 5,10% | 45.284,00 |
| 16.10.2026 | 212,05 | 213,95 | 185,68 | 193,00 | -7,92% | 61.829,00 |
| 15.10.2026 | 200,00 | 216,00 | 194,08 | 209,60 | 4,33% | 57.455,00 |
| 14.10.2026 | 192,22 | 203,45 | 190,30 | 200,90 | 5,18% | 30.698,00 |
| 13.10.2026 | 191,00 | 194,98 | 182,66 | 191,00 | -0,06% | 17.185,00 |
| 12.10.2026 | 203,50 | 205,05 | 189,18 | 191,12 | -4,68% | 53.658,00 |
| 09.10.2026 | 175,00 | 200,75 | 174,02 | 200,50 | 14,98% | 76.288,00 |
| 08.10.2026 | 173,22 | 178,58 | 172,22 | 174,38 | -0,50% | 23.139,00 |
| 07.10.2026 | 165,98 | 176,06 | 163,02 | 175,26 | 5,12% | 40.292,00 |
| 06.10.2026 | 182,84 | 188,64 | 165,68 | 166,72 | -7,84% | 64.099,00 |
| 05.10.2026 | 170,00 | 183,24 | 166,78 | 180,90 | 7,36% | 45.239,00 |
| 02.10.2026 | 171,94 | 172,00 | 162,64 | 168,50 | -0,19% | 33.952,00 |
| 01.10.2026 | 169,88 | 177,70 | 163,36 | 168,82 | -0,52% | 43.616,00 |
| 30.09.2026 | 180,00 | 182,02 | 162,82 | 169,70 | -5,38% | 59.264,00 |
| 29.09.2026 | 172,98 | 183,98 | 171,22 | 179,34 | 3,21% | 33.331,00 |
| 28.09.2026 | 170,50 | 175,46 | 167,00 | 173,76 | -0,31% | 30.983,00 |
| 25.09.2026 | 172,50 | 177,12 | 169,10 | 174,30 | 1,79% | 49.751,00 |
| 24.09.2026 | 158,50 | 171,90 | 154,30 | 171,24 | 7,41% | 87.973,00 |
| 23.09.2026 | 160,96 | 168,26 | 157,24 | 159,42 | 0,14% | 49.723,00 |
| 22.09.2026 | 150,36 | 163,50 | 146,54 | 159,20 | 5,60% | 57.229,00 |
| 21.09.2026 | 136,00 | 154,00 | 134,62 | 150,76 | 12,37% | 53.024,00 |
| 18.09.2026 | 139,30 | 141,30 | 132,16 | 134,16 | -2,43% | 21.605,00 |
| 17.09.2026 | 127,50 | 140,76 | 127,40 | 137,50 | 8,37% | 59.527,00 |
| 16.09.2026 | 124,02 | 129,22 | 123,86 | 126,88 | 2,32% | 22.323,00 |
| 15.09.2026 | 126,12 | 128,32 | 122,58 | 124,00 | -2,36% | 37.611,00 |
| 14.09.2026 | 123,50 | 127,48 | 120,86 | 127,00 | 1,62% | 27.690,00 |
| 11.09.2026 | 117,98 | 128,90 | 116,48 | 124,98 | 6,31% | 36.511,00 |
| 10.09.2026 | 116,50 | 118,90 | 112,52 | 117,56 | 0,69% | 16.169,00 |
| 09.09.2026 | 120,62 | 122,76 | 116,76 | 116,76 | -3,17% | 16.293,00 |
| 08.09.2026 | 124,00 | 126,00 | 120,34 | 120,58 | -2,46% | 15.881,00 |
| 07.09.2026 | 124,04 | 125,00 | 123,00 | 123,62 | -1,29% | 6.293,00 |
| 04.09.2026 | 126,68 | 135,30 | 121,88 | 125,24 | -2,06% | 46.976,00 |
| 03.09.2026 | 128,86 | 129,26 | 122,94 | 127,88 | -1,65% | 25.075,00 |
| 02.09.2026 | 132,38 | 134,60 | 126,52 | 130,02 | -2,30% | 20.398,00 |
| 01.09.2026 | 119,32 | 133,54 | 118,26 | 133,08 | 10,02% | 77.476,00 |
| 31.08.2026 | 118,80 | 124,04 | 115,02 | 120,96 | 1,60% | 28.958,00 |
| 28.08.2026 | 122,44 | 126,74 | 115,04 | 119,06 | -3,61% | 52.560,00 |
| 27.08.2026 | 127,98 | 129,18 | 119,00 | 123,52 | -3,82% | 51.764,00 |
| 26.08.2026 | 136,48 | 136,48 | 124,62 | 128,42 | -5,48% | 44.618,00 |
| 25.08.2026 | 119,60 | 137,88 | 119,60 | 135,86 | 14,09% | 159.130,00 |
| 24.08.2026 | 125,50 | 126,90 | 111,52 | 119,08 | -3,91% | 104.290,00 |
| 21.08.2026 | 112,24 | 136,70 | 111,68 | 123,92 | 8,99% | 211.272,00 |
| 20.08.2026 | 144,98 | 144,98 | 110,26 | 113,70 | -23,91% | 405.924,00 |
| 19.08.2026 | 54,06 | 151,40 | 54,06 | 149,42 | 171,03% | 569.143,00 |
| 18.08.2026 | 56,28 | 56,28 | 53,79 | 55,13 | -1,02% | 6.209,00 |
| 17.08.2026 | 54,98 | 56,41 | 54,23 | 55,70 | 2,00% | 28.516,00 |
| 14.08.2026 | 54,54 | 55,49 | 52,74 | 54,61 | -0,87% | 46.951,00 |
| 13.08.2026 | 55,75 | 56,60 | 54,25 | 55,09 | 0,15% | 9.759,00 |
| 12.08.2026 | 52,78 | 55,72 | 51,24 | 55,01 | 4,40% | 20.205,00 |
| 11.08.2026 | 51,53 | 53,06 | 51,13 | 52,69 | 1,93% | 20.210,00 |
| 10.08.2026 | 52,20 | 53,99 | 50,65 | 51,69 | 0,64% | 16.582,00 |
| 07.08.2026 | 47,78 | 51,36 | 46,84 | 51,36 | 9,98% | 24.557,00 |
| 06.08.2026 | 49,80 | 51,05 | 46,70 | 46,70 | -4,12% | 36.353,00 |
| 05.08.2026 | 49,35 | 51,43 | 48,34 | 48,71 | -1,79% | 13.495,00 |
| 04.08.2026 | 47,81 | 50,50 | 47,81 | 49,60 | 3,45% | 10.346,00 |
| 03.08.2026 | 48,06 | 50,25 | 45,86 | 47,94 | -1,31% | 12.223,00 |
| 31.07.2026 | 51,00 | 52,65 | 46,03 | 48,58 | -2,85% | 35.829,00 |
| 30.07.2026 | 47,47 | 50,00 | 47,36 | 50,00 | 5,20% | 12.272,00 |
| 29.07.2026 | 48,43 | 49,39 | 47,53 | 47,53 | -2,35% | 34.399,00 |
| 28.07.2026 | 49,45 | 49,45 | 46,91 | 48,68 | -0,73% | 12.043,00 |
| 27.07.2026 | 47,50 | 50,14 | 47,45 | 49,04 | 2,97% | 10.717,00 |
| 24.07.2026 | 49,64 | 50,67 | 47,42 | 47,62 | -4,03% | 39.701,00 |
| 23.07.2026 | 50,51 | 51,26 | 49,62 | 49,62 | -2,57% | 12.386,00 |
| 22.07.2026 | 52,01 | 52,24 | 50,57 | 50,93 | -2,38% | 24.102,00 |
| 21.07.2026 | 52,01 | 53,08 | 51,37 | 52,17 | 0,17% | 32.914,00 |
| 20.07.2026 | 54,44 | 54,58 | 52,01 | 52,08 | -3,70% | 8.543,00 |
| 17.07.2026 | 54,50 | 55,01 | 53,51 | 54,08 | -1,74% | 14.070,00 |
| 16.07.2026 | 59,12 | 60,27 | 54,88 | 55,04 | -7,26% | 19.743,00 |
| 15.07.2026 | 58,71 | 59,35 | 58,25 | 59,35 | 0,73% | 4.803,00 |
| 14.07.2026 | 58,50 | 59,48 | 57,60 | 58,92 | 0,19% | 11.817,00 |
| 13.07.2026 | 59,97 | 60,73 | 57,34 | 58,81 | -1,93% | 14.894,00 |
| 10.07.2026 | 66,21 | 68,69 | 58,84 | 59,97 | -10,41% | 62.019,00 |
| 09.07.2026 | 64,03 | 67,32 | 64,03 | 66,94 | 3,57% | 20.347,00 |
| 08.07.2026 | 69,11 | 69,99 | 64,15 | 64,63 | -7,58% | 37.338,00 |
| 07.07.2026 | 70,00 | 72,36 | 67,72 | 69,93 | -2,33% | 51.069,00 |
| 06.07.2026 | 70,50 | 74,79 | 67,23 | 71,60 | 0,15% | 69.929,00 |
| 03.07.2026 | 69,86 | 73,00 | 69,86 | 71,49 | 2,57% | 31.808,00 |
| 02.07.2026 | 64,84 | 71,00 | 63,21 | 69,70 | 9,51% | 37.193,00 |
| 01.07.2026 | 60,66 | 64,94 | 60,66 | 63,65 | 4,00% | 40.614,00 |
| 30.06.2026 | 60,59 | 64,10 | 60,59 | 61,20 | 1,46% | 44.963,00 |
| 29.06.2026 | 59,50 | 61,20 | 58,25 | 60,32 | 4,07% | 42.086,00 |
| 26.06.2026 | 51,85 | 60,77 | 51,49 | 57,96 | 10,40% | 74.322,00 |
| 25.06.2026 | 53,66 | 53,96 | 51,01 | 52,50 | -1,04% | 25.319,00 |
| 24.06.2026 | 53,49 | 55,18 | 52,87 | 53,05 | -0,80% | 11.654,00 |
| 23.06.2026 | 51,01 | 56,09 | 49,12 | 53,48 | 2,12% | 29.530,00 |
| 22.06.2026 | 55,30 | 56,82 | 50,30 | 52,37 | -5,57% | 54.155,00 |
| 19.06.2026 | 55,21 | 56,75 | 55,10 | 55,46 | -0,57% | 25.339,00 |
| 18.06.2026 | 54,00 | 58,94 | 52,97 | 55,78 | 3,64% | 83.046,00 |
| 17.06.2026 | 47,85 | 54,26 | 47,41 | 53,82 | 12,54% | 45.910,00 |
| 16.06.2026 | 44,99 | 49,76 | 44,58 | 47,83 | 6,31% | 53.063,00 |
| 15.06.2026 | 43,92 | 44,99 | 43,00 | 44,99 | 4,37% | 14.840,00 |
| 12.06.2026 | 43,17 | 44,58 | 42,29 | 43,10 | 0,65% | 33.116,00 |
| 11.06.2026 | 39,91 | 43,05 | 39,91 | 42,82 | 7,67% | 22.316,00 |
| 10.06.2026 | 40,83 | 41,94 | 39,61 | 39,77 | -3,69% | 8.962,00 |
| 09.06.2026 | 40,92 | 41,70 | 39,50 | 41,30 | 0,89% | 13.310,00 |
| 08.06.2026 | 41,11 | 42,39 | 40,40 | 40,93 | -0,63% | 7.004,00 |