41,963€
3,56%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,36 | 42,19 | 40,21 | 41,85 | 3,29% | 37.700,00 |
| 28.05.2026 | 41,29 | 41,49 | 39,52 | 40,52 | -1,19% | 30.598,00 |
| 27.05.2026 | 40,21 | 42,00 | 40,20 | 41,01 | 1,36% | 26.603,00 |
| 26.05.2026 | 40,74 | 41,70 | 39,69 | 40,46 | -1,31% | 8.247,00 |
| 25.05.2026 | 40,99 | 41,13 | 40,21 | 41,00 | 1,54% | 3.239,00 |
| 22.05.2026 | 41,61 | 41,61 | 40,32 | 40,38 | -0,97% | 25.597,00 |
| 21.05.2026 | 41,80 | 41,80 | 40,10 | 40,77 | -1,47% | 19.728,00 |
| 20.05.2026 | 40,00 | 41,95 | 39,21 | 41,38 | 5,03% | 50.284,00 |
| 19.05.2026 | 41,80 | 41,80 | 39,40 | 39,40 | -5,08% | 12.759,00 |
| 18.05.2026 | 42,50 | 42,95 | 41,00 | 41,51 | -1,17% | 15.777,00 |
| 15.05.2026 | 42,95 | 43,20 | 41,20 | 42,00 | -1,87% | 22.884,00 |
| 14.05.2026 | 43,35 | 43,72 | 41,76 | 42,80 | -0,67% | 14.997,00 |
| 13.05.2026 | 46,00 | 46,01 | 42,78 | 43,09 | -6,88% | 29.245,00 |
| 12.05.2026 | 45,50 | 47,05 | 44,25 | 46,28 | 2,82% | 72.008,00 |
| 11.05.2026 | 48,00 | 50,89 | 43,77 | 45,01 | -2,51% | 187.525,00 |
| 08.05.2026 | 41,92 | 49,10 | 41,34 | 46,17 | 11,70% | 87.219,00 |
| 07.05.2026 | 41,85 | 46,39 | 40,67 | 41,33 | -0,65% | 44.073,00 |
| 06.05.2026 | 39,40 | 41,71 | 39,40 | 41,60 | 4,39% | 7.945,00 |
| 05.05.2026 | 40,91 | 40,97 | 39,21 | 39,85 | -1,04% | 13.600,00 |
| 04.05.2026 | 38,66 | 40,79 | 38,29 | 40,27 | 2,73% | 24.483,00 |
| 30.04.2026 | 39,12 | 40,82 | 38,41 | 39,20 | 0,78% | 17.110,00 |
| 29.04.2026 | 40,06 | 40,77 | 38,17 | 38,90 | -3,17% | 20.801,00 |
| 28.04.2026 | 41,29 | 42,50 | 39,90 | 40,17 | -3,27% | 12.647,00 |
| 27.04.2026 | 43,01 | 44,00 | 41,22 | 41,53 | -4,48% | 21.731,00 |
| 24.04.2026 | 45,27 | 45,58 | 43,16 | 43,48 | -3,90% | 27.293,00 |
| 23.04.2026 | 47,01 | 47,90 | 45,02 | 45,25 | -4,44% | 21.017,00 |
| 22.04.2026 | 46,16 | 47,35 | 46,16 | 47,35 | 3,09% | 7.212,00 |
| 21.04.2026 | 46,13 | 47,71 | 43,98 | 45,93 | -0,39% | 61.058,00 |
| 20.04.2026 | 46,04 | 47,10 | 44,50 | 46,11 | 0,91% | 27.824,00 |
| 17.04.2026 | 46,24 | 47,15 | 45,15 | 45,69 | -1,74% | 39.956,00 |
| 16.04.2026 | 45,68 | 46,50 | 44,95 | 46,50 | 1,41% | 14.990,00 |
| 15.04.2026 | 44,57 | 46,61 | 44,38 | 45,86 | 2,23% | 22.782,00 |
| 14.04.2026 | 42,95 | 44,86 | 42,45 | 44,86 | 4,31% | 76.289,00 |
| 13.04.2026 | 42,92 | 45,15 | 42,91 | 43,00 | -0,76% | 29.909,00 |
| 10.04.2026 | 43,66 | 45,17 | 42,96 | 43,33 | -1,34% | 29.829,00 |
| 09.04.2026 | 44,09 | 44,51 | 43,35 | 43,92 | -2,15% | 8.106,00 |
| 08.04.2026 | 44,48 | 45,00 | 43,41 | 44,89 | 3,83% | 18.440,00 |
| 07.04.2026 | 41,81 | 43,23 | 41,16 | 43,23 | 1,72% | 15.021,00 |
| 02.04.2026 | 42,55 | 43,41 | 41,82 | 42,50 | -1,51% | 13.491,00 |
| 01.04.2026 | 44,53 | 45,22 | 42,92 | 43,15 | -2,00% | 21.343,00 |
| 31.03.2026 | 42,58 | 44,62 | 41,74 | 44,03 | 5,52% | 24.123,00 |
| 30.03.2026 | 42,47 | 43,45 | 41,25 | 41,73 | -2,68% | 30.325,00 |
| 27.03.2026 | 46,51 | 46,86 | 42,81 | 42,88 | -7,45% | 20.703,00 |
| 26.03.2026 | 45,53 | 47,20 | 45,49 | 46,33 | 0,64% | 3.876,00 |
| 25.03.2026 | 44,01 | 46,94 | 44,01 | 46,03 | 3,22% | 7.204,00 |
| 24.03.2026 | 44,00 | 45,30 | 43,61 | 44,60 | 0,89% | 10.046,00 |
| 23.03.2026 | 43,86 | 45,11 | 42,60 | 44,20 | 0,23% | 16.556,00 |
| 20.03.2026 | 45,00 | 45,69 | 43,92 | 44,10 | -2,27% | 7.985,00 |
| 19.03.2026 | 45,51 | 45,59 | 44,09 | 45,13 | -0,84% | 11.071,00 |
| 18.03.2026 | 47,48 | 47,67 | 44,39 | 45,51 | -2,33% | 35.629,00 |
| 17.03.2026 | 45,66 | 48,63 | 45,66 | 46,59 | 1,12% | 34.656,00 |
| 16.03.2026 | 46,51 | 46,80 | 44,89 | 46,08 | 0,62% | 24.592,00 |
| 13.03.2026 | 46,32 | 47,82 | 45,09 | 45,79 | -2,07% | 22.318,00 |
| 12.03.2026 | 48,28 | 48,60 | 46,25 | 46,76 | -3,83% | 23.377,00 |
| 11.03.2026 | 47,59 | 49,78 | 47,01 | 48,62 | 2,22% | 25.060,00 |
| 10.03.2026 | 47,49 | 48,39 | 45,50 | 47,57 | 0,04% | 42.718,00 |
| 09.03.2026 | 44,33 | 48,80 | 43,94 | 47,55 | 5,35% | 39.697,00 |
| 06.03.2026 | 46,83 | 46,83 | 42,41 | 45,13 | -2,95% | 39.637,00 |
| 05.03.2026 | 49,99 | 50,59 | 45,02 | 46,50 | -6,22% | 60.940,00 |
| 04.03.2026 | 46,99 | 51,03 | 44,84 | 49,59 | 15,54% | 83.900,00 |
| 03.03.2026 | 44,80 | 44,80 | 41,60 | 42,92 | -4,93% | 49.934,00 |
| 02.03.2026 | 44,32 | 46,84 | 43,13 | 45,14 | -0,04% | 27.831,00 |
| 27.02.2026 | 43,42 | 45,25 | 43,24 | 45,16 | 2,78% | 27.681,00 |
| 26.02.2026 | 43,05 | 44,55 | 42,96 | 43,94 | 0,93% | 14.800,00 |
| 25.02.2026 | 42,52 | 45,60 | 42,50 | 43,54 | 1,42% | 34.403,00 |
| 24.02.2026 | 42,51 | 44,10 | 42,16 | 42,93 | 0,76% | 13.825,00 |
| 23.02.2026 | 41,98 | 45,75 | 41,24 | 42,60 | 0,24% | 36.940,00 |
| 20.02.2026 | 42,34 | 42,83 | 40,90 | 42,50 | 0,77% | 23.721,00 |
| 19.02.2026 | 39,50 | 42,86 | 39,08 | 42,18 | 6,48% | 50.887,00 |
| 18.02.2026 | 36,75 | 40,38 | 36,75 | 39,61 | 7,23% | 48.958,00 |
| 17.02.2026 | 35,33 | 37,95 | 34,81 | 36,94 | 3,34% | 24.058,00 |
| 16.02.2026 | 35,80 | 35,88 | 35,33 | 35,75 | 0,25% | 10.268,00 |
| 13.02.2026 | 33,41 | 37,44 | 32,62 | 35,66 | 6,31% | 48.262,00 |
| 12.02.2026 | 33,68 | 34,29 | 32,87 | 33,54 | -1,53% | 15.225,00 |
| 11.02.2026 | 31,99 | 34,31 | 30,88 | 34,06 | -3,00% | 121.010,00 |
| 10.02.2026 | 35,72 | 38,19 | 35,11 | 35,12 | -0,16% | 28.261,00 |
| 09.02.2026 | 34,41 | 35,26 | 33,81 | 35,17 | 1,50% | 9.451,00 |
| 06.02.2026 | 34,01 | 35,06 | 33,41 | 34,65 | 0,76% | 38.737,00 |
| 05.02.2026 | 36,02 | 36,81 | 34,01 | 34,39 | -4,96% | 41.704,00 |
| 04.02.2026 | 35,52 | 36,61 | 35,36 | 36,19 | 1,39% | 11.515,00 |
| 03.02.2026 | 36,35 | 37,36 | 35,01 | 35,69 | -0,39% | 18.563,00 |
| 02.02.2026 | 36,00 | 39,20 | 35,04 | 35,83 | -2,53% | 25.386,00 |
| 30.01.2026 | 38,62 | 39,39 | 36,55 | 36,76 | -5,55% | 30.542,00 |
| 29.01.2026 | 37,62 | 39,86 | 37,62 | 38,92 | 3,24% | 19.617,00 |
| 28.01.2026 | 38,53 | 38,53 | 36,45 | 37,70 | 0,01% | 27.299,00 |
| 27.01.2026 | 40,29 | 42,84 | 37,56 | 37,70 | -6,57% | 64.550,00 |
| 26.01.2026 | 39,95 | 42,25 | 39,26 | 40,35 | -2,13% | 49.408,00 |
| 23.01.2026 | 43,20 | 43,50 | 40,00 | 41,23 | -6,73% | 94.999,00 |
| 22.01.2026 | 43,90 | 46,96 | 42,80 | 44,20 | 3,53% | 173.678,00 |
| 21.01.2026 | 36,81 | 42,80 | 36,64 | 42,70 | 16,41% | 76.114,00 |
| 20.01.2026 | 35,20 | 36,68 | 33,51 | 36,68 | 4,49% | 48.977,00 |
| 19.01.2026 | 35,95 | 36,00 | 34,10 | 35,10 | -2,69% | 19.722,00 |
| 16.01.2026 | 34,20 | 36,39 | 33,92 | 36,07 | 6,09% | 37.547,00 |
| 15.01.2026 | 34,71 | 35,29 | 33,90 | 34,00 | -2,88% | 28.480,00 |
| 14.01.2026 | 33,50 | 35,92 | 33,30 | 35,01 | 3,12% | 72.528,00 |
| 13.01.2026 | 28,80 | 34,11 | 28,80 | 33,95 | 17,07% | 97.879,00 |
| 12.01.2026 | 29,48 | 30,39 | 27,80 | 29,00 | -1,69% | 53.990,00 |
| 09.01.2026 | 29,38 | 30,44 | 28,84 | 29,50 | 1,48% | 48.348,00 |
| 08.01.2026 | 30,70 | 30,70 | 28,96 | 29,07 | -5,49% | 20.897,00 |
| 07.01.2026 | 30,07 | 31,70 | 29,45 | 30,76 | 0,72% | 51.641,00 |