100,160€
2,99%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 99,39 | 100,30 | 98,58 | 100,16 | 2,99% | 3.038,00 |
| 25.04.2024 | 101,76 | 102,58 | 96,85 | 97,25 | -3,31% | 3.665,00 |
| 24.04.2024 | 100,66 | 105,26 | 99,92 | 100,58 | 0,48% | 9.447,00 |
| 23.04.2024 | 98,05 | 100,80 | 97,34 | 100,10 | 3,54% | 3.398,00 |
| 22.04.2024 | 95,83 | 96,74 | 93,75 | 96,68 | 0,72% | 1.907,00 |
| 19.04.2024 | 95,23 | 97,12 | 94,41 | 95,99 | 0,26% | 2.923,00 |
| 18.04.2024 | 96,90 | 97,36 | 93,88 | 95,74 | -1,52% | 1.419,00 |
| 17.04.2024 | 97,49 | 98,90 | 96,09 | 97,22 | -1,71% | 2.077,00 |
| 16.04.2024 | 97,90 | 99,78 | 95,79 | 98,91 | 0,11% | 5.851,00 |
| 15.04.2024 | 98,91 | 99,47 | 98,10 | 98,80 | -1,28% | 2.709,00 |
| 12.04.2024 | 100,32 | 101,12 | 98,67 | 100,08 | 1,53% | 3.173,00 |
| 11.04.2024 | 99,69 | 100,48 | 97,50 | 98,57 | -1,15% | 3.200,00 |
| 10.04.2024 | 104,48 | 104,48 | 99,30 | 99,72 | -4,34% | 7.412,00 |
| 09.04.2024 | 96,71 | 106,38 | 95,63 | 104,24 | 8,45% | 11.193,00 |
| 08.04.2024 | 95,18 | 96,48 | 93,48 | 96,12 | 1,53% | 1.718,00 |
| 05.04.2024 | 94,15 | 95,65 | 93,68 | 94,67 | -1,12% | 3.052,00 |
| 04.04.2024 | 93,82 | 95,92 | 93,07 | 95,74 | -0,23% | 6.664,00 |
| 03.04.2024 | 96,41 | 97,07 | 94,29 | 95,96 | -1,62% | 1.396,00 |
| 02.04.2024 | 98,78 | 99,75 | 96,47 | 97,54 | -1,28% | 5.170,00 |
| 28.03.2024 | 102,50 | 103,74 | 98,73 | 98,80 | -3,48% | 5.144,00 |
| 27.03.2024 | 99,54 | 104,30 | 97,54 | 102,36 | 1,69% | 13.832,00 |
| 26.03.2024 | 102,00 | 103,00 | 100,00 | 100,66 | 1,82% | 4.823,00 |
| 25.03.2024 | 97,22 | 101,68 | 97,22 | 98,86 | 1,69% | 5.192,00 |
| 22.03.2024 | 96,39 | 97,58 | 96,34 | 97,22 | -0,06% | 2.646,00 |
| 21.03.2024 | 95,21 | 97,71 | 94,39 | 97,28 | 3,60% | 4.394,00 |
| 20.03.2024 | 96,70 | 96,70 | 93,10 | 93,90 | -2,90% | 5.061,00 |
| 19.03.2024 | 95,84 | 97,06 | 94,74 | 96,70 | 0,25% | 2.803,00 |
| 18.03.2024 | 95,78 | 98,73 | 95,34 | 96,46 | 3,03% | 5.926,00 |
| 15.03.2024 | 95,16 | 95,99 | 93,00 | 93,62 | -1,64% | 5.055,00 |
| 14.03.2024 | 98,26 | 99,49 | 94,81 | 95,18 | -3,67% | 7.155,00 |
| 13.03.2024 | 100,78 | 102,66 | 98,81 | 98,81 | -2,80% | 4.406,00 |
| 12.03.2024 | 103,26 | 103,58 | 101,04 | 101,66 | -0,63% | 10.761,00 |
| 11.03.2024 | 93,32 | 104,42 | 93,05 | 102,30 | 11,17% | 13.677,00 |
| 08.03.2024 | 90,50 | 92,37 | 90,20 | 92,02 | 1,76% | 3.425,00 |
| 07.03.2024 | 89,89 | 90,75 | 88,53 | 90,43 | 1,82% | 2.026,00 |
| 06.03.2024 | 87,88 | 89,61 | 87,08 | 88,81 | 2,85% | 2.186,00 |
| 05.03.2024 | 87,83 | 88,50 | 86,21 | 86,35 | 0,33% | 4.281,00 |
| 04.03.2024 | 87,52 | 88,70 | 85,63 | 86,07 | -2,92% | 4.475,00 |
| 01.03.2024 | 85,95 | 88,66 | 85,45 | 88,66 | 1,31% | 3.634,00 |
| 29.02.2024 | 89,94 | 90,58 | 87,14 | 87,51 | -3,13% | 4.708,00 |
| 28.02.2024 | 89,02 | 91,09 | 87,21 | 90,34 | 1,81% | 3.982,00 |
| 27.02.2024 | 85,82 | 88,73 | 85,57 | 88,73 | 3,91% | 5.770,00 |
| 26.02.2024 | 87,93 | 87,93 | 84,54 | 85,39 | -5,03% | 9.605,00 |
| 23.02.2024 | 91,99 | 92,77 | 89,72 | 89,91 | 0,56% | 7.151,00 |
| 22.02.2024 | 81,97 | 89,41 | 79,16 | 89,41 | 10,15% | 24.140,00 |
| 21.02.2024 | 80,51 | 81,42 | 79,90 | 81,17 | 0,14% | 5.201,00 |
| 20.02.2024 | 81,39 | 82,38 | 80,47 | 81,06 | -0,22% | 4.275,00 |
| 19.02.2024 | 82,49 | 82,49 | 79,52 | 81,24 | -2,74% | 8.158,00 |
| 16.02.2024 | 84,70 | 85,00 | 81,91 | 83,53 | 0,10% | 4.446,00 |
| 15.02.2024 | 80,23 | 85,40 | 79,46 | 83,45 | 5,23% | 8.760,00 |
| 14.02.2024 | 80,29 | 80,68 | 78,71 | 79,30 | -1,98% | 2.850,00 |
| 13.02.2024 | 82,45 | 82,75 | 80,35 | 80,90 | -0,47% | 3.626,00 |
| 12.02.2024 | 81,17 | 82,00 | 79,93 | 81,28 | -0,44% | 8.014,00 |
| 09.02.2024 | 86,69 | 86,96 | 81,52 | 81,64 | -9,73% | 7.446,00 |
| 08.02.2024 | 92,10 | 92,89 | 89,46 | 90,44 | -1,70% | 2.597,00 |
| 07.02.2024 | 92,83 | 93,49 | 90,98 | 92,00 | 1,20% | 2.925,00 |
| 06.02.2024 | 88,32 | 91,34 | 88,31 | 90,91 | 2,08% | 3.277,00 |
| 05.02.2024 | 90,03 | 90,69 | 88,01 | 89,06 | -0,59% | 10.734,00 |
| 02.02.2024 | 90,83 | 91,00 | 88,44 | 89,59 | -0,51% | 5.728,00 |
| 01.02.2024 | 93,78 | 95,17 | 89,63 | 90,05 | -4,75% | 9.289,00 |
| 31.01.2024 | 94,89 | 94,89 | 92,93 | 94,54 | -0,93% | 4.360,00 |
| 30.01.2024 | 96,24 | 97,47 | 94,10 | 95,43 | 0,47% | 7.168,00 |
| 29.01.2024 | 93,64 | 95,09 | 92,83 | 94,98 | 1,19% | 4.979,00 |
| 26.01.2024 | 94,02 | 95,44 | 93,39 | 93,86 | 0,29% | 5.910,00 |
| 25.01.2024 | 93,28 | 95,43 | 91,96 | 93,59 | -0,66% | 3.296,00 |
| 24.01.2024 | 93,78 | 95,18 | 93,43 | 94,21 | 2,30% | 2.302,00 |
| 23.01.2024 | 91,45 | 93,50 | 91,35 | 92,09 | 1,30% | 4.747,00 |
| 22.01.2024 | 91,94 | 94,03 | 90,68 | 90,91 | -0,80% | 5.909,00 |
| 19.01.2024 | 91,63 | 92,35 | 89,73 | 91,64 | 1,52% | 5.462,00 |
| 18.01.2024 | 92,29 | 92,64 | 89,18 | 90,27 | -0,86% | 8.631,00 |
| 17.01.2024 | 92,68 | 93,25 | 89,94 | 91,05 | -1,98% | 17.121,00 |
| 16.01.2024 | 97,09 | 97,25 | 90,00 | 92,89 | -4,91% | 14.590,00 |
| 15.01.2024 | 97,53 | 97,74 | 96,84 | 97,69 | -0,81% | 3.527,00 |
| 12.01.2024 | 97,26 | 100,82 | 96,00 | 98,49 | 1,11% | 8.241,00 |
| 11.01.2024 | 99,86 | 100,96 | 96,57 | 97,41 | -1,31% | 4.290,00 |
| 10.01.2024 | 101,10 | 101,62 | 97,78 | 98,70 | -3,48% | 5.842,00 |
| 09.01.2024 | 104,94 | 104,98 | 101,68 | 102,26 | -0,78% | 9.095,00 |
| 08.01.2024 | 101,46 | 103,22 | 99,50 | 103,06 | 0,39% | 5.795,00 |
| 05.01.2024 | 99,06 | 105,44 | 97,50 | 102,66 | 4,96% | 12.926,00 |
| 04.01.2024 | 100,02 | 100,50 | 96,53 | 97,81 | -4,71% | 17.730,00 |
| 03.01.2024 | 103,88 | 105,92 | 98,70 | 102,64 | -0,58% | 15.951,00 |
| 02.01.2024 | 90,29 | 103,58 | 89,86 | 103,24 | 15,01% | 7.514,00 |
| 29.12.2023 | 89,50 | 90,00 | 89,18 | 89,77 | -0,95% | 4.817,00 |
| 28.12.2023 | 90,42 | 93,81 | 89,70 | 90,63 | 1,57% | 31.126,00 |
| 27.12.2023 | 88,99 | 90,17 | 87,73 | 89,23 | 2,54% | 7.408,00 |
| 22.12.2023 | 82,53 | 87,50 | 82,22 | 87,02 | 4,02% | 5.351,00 |
| 21.12.2023 | 79,39 | 83,66 | 79,11 | 83,66 | 3,08% | 4.793,00 |
| 20.12.2023 | 80,69 | 81,94 | 79,77 | 81,16 | 1,88% | 4.691,00 |
| 19.12.2023 | 78,01 | 79,85 | 77,54 | 79,66 | 3,55% | 3.611,00 |
| 18.12.2023 | 79,42 | 79,83 | 76,64 | 76,93 | -3,22% | 6.717,00 |
| 15.12.2023 | 78,67 | 81,83 | 78,44 | 79,49 | -1,12% | 9.221,00 |
| 14.12.2023 | 71,92 | 84,20 | 71,92 | 80,39 | 18,15% | 23.493,00 |
| 13.12.2023 | 72,38 | 72,64 | 68,02 | 68,04 | -5,55% | 7.821,00 |
| 12.12.2023 | 75,84 | 76,46 | 71,00 | 72,04 | -4,96% | 5.635,00 |
| 11.12.2023 | 74,62 | 76,20 | 74,21 | 75,80 | 1,17% | 2.933,00 |
| 08.12.2023 | 74,08 | 74,92 | 73,56 | 74,92 | 1,59% | 1.395,00 |
| 07.12.2023 | 74,71 | 74,86 | 72,00 | 73,75 | -4,68% | 2.852,00 |
| 06.12.2023 | 72,52 | 77,88 | 71,94 | 77,37 | 5,78% | 9.748,00 |
| 05.12.2023 | 73,56 | 74,01 | 72,00 | 73,14 | -0,72% | 1.224,00 |
| 04.12.2023 | 73,31 | 74,30 | 71,76 | 73,67 | 1,25% | 2.402,00 |