102,250$
-1,15%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 102,53 | 103,51 | 99,90 | 102,00 | -1,39% | 1.798.498,00 |
| 17.04.2024 | 105,14 | 105,14 | 102,27 | 103,44 | -0,35% | 1.622.087,00 |
| 16.04.2024 | 102,08 | 106,42 | 101,30 | 103,80 | -0,05% | 1.935.533,00 |
| 15.04.2024 | 105,02 | 106,20 | 102,30 | 103,85 | -1,23% | 1.975.273,00 |
| 12.04.2024 | 106,00 | 107,88 | 104,65 | 105,14 | -1,73% | 2.416.804,00 |
| 11.04.2024 | 107,56 | 108,60 | 103,68 | 106,99 | -0,11% | 2.943.012,00 |
| 10.04.2024 | 107,65 | 110,29 | 105,90 | 107,11 | -4,02% | 3.179.177,00 |
| 09.04.2024 | 105,90 | 115,89 | 105,78 | 111,60 | 6,14% | 8.919.859,00 |
| 08.04.2024 | 102,27 | 105,23 | 101,06 | 105,14 | 2,20% | 1.805.999,00 |
| 05.04.2024 | 101,76 | 103,82 | 101,05 | 102,88 | 0,62% | 2.132.169,00 |
| 04.04.2024 | 102,69 | 105,98 | 101,72 | 102,25 | 1,03% | 2.719.941,00 |
| 03.04.2024 | 103,00 | 105,15 | 97,00 | 101,21 | -2,31% | 4.844.285,00 |
| 02.04.2024 | 104,71 | 105,95 | 103,07 | 103,60 | -1,89% | 2.279.146,00 |
| 01.04.2024 | 106,29 | 106,65 | 103,55 | 105,60 | -0,90% | 2.546.029,00 |
| 28.03.2024 | 111,10 | 112,00 | 105,95 | 106,56 | -3,66% | 3.960.666,00 |
| 27.03.2024 | 109,58 | 111,13 | 105,04 | 110,61 | 3,02% | 4.211.374,00 |
| 26.03.2024 | 111,80 | 111,80 | 106,93 | 107,37 | -2,73% | 3.579.554,00 |
| 25.03.2024 | 106,00 | 110,75 | 105,90 | 110,38 | 4,70% | 3.539.849,00 |
| 22.03.2024 | 104,11 | 105,97 | 103,51 | 105,43 | 1,29% | 2.037.299,00 |
| 21.03.2024 | 104,50 | 106,38 | 102,55 | 104,09 | 0,98% | 2.190.296,00 |
| 20.03.2024 | 103,41 | 103,60 | 100,30 | 103,08 | -1,93% | 3.149.379,00 |
| 19.03.2024 | 103,90 | 105,55 | 102,64 | 105,11 | 0,82% | 3.001.516,00 |
| 18.03.2024 | 104,98 | 107,59 | 103,65 | 104,26 | 0,39% | 3.986.511,00 |
| 15.03.2024 | 103,17 | 104,73 | 100,94 | 103,85 | 0,34% | 5.464.806,00 |
| 14.03.2024 | 106,14 | 106,99 | 101,88 | 103,50 | -2,92% | 3.132.988,00 |
| 13.03.2024 | 110,43 | 112,65 | 105,99 | 106,61 | -3,46% | 3.515.848,00 |
| 12.03.2024 | 112,00 | 113,70 | 109,92 | 110,43 | -1,38% | 4.168.375,00 |
| 11.03.2024 | 103,44 | 114,25 | 102,75 | 111,98 | 8,69% | 9.666.282,00 |
| 08.03.2024 | 99,21 | 103,95 | 98,65 | 103,03 | 3,57% | 4.328.335,00 |
| 07.03.2024 | 99,10 | 99,92 | 96,52 | 99,48 | 1,41% | 3.144.410,00 |
| 06.03.2024 | 96,38 | 98,51 | 95,58 | 98,10 | 2,64% | 3.192.385,00 |
| 05.03.2024 | 94,65 | 96,17 | 93,35 | 95,58 | -0,46% | 2.501.201,00 |
| 04.03.2024 | 94,65 | 96,14 | 92,60 | 96,02 | 1,01% | 2.957.751,00 |
| 01.03.2024 | 92,52 | 96,88 | 92,11 | 95,06 | 3,06% | 3.789.169,00 |
| 29.02.2024 | 96,79 | 97,24 | 92,22 | 92,24 | -5,38% | 5.240.810,00 |
| 28.02.2024 | 95,00 | 99,27 | 94,34 | 97,48 | 1,31% | 2.954.622,00 |
| 27.02.2024 | 94,31 | 97,47 | 92,50 | 96,22 | 2,34% | 2.808.372,00 |
| 26.02.2024 | 93,68 | 94,79 | 91,46 | 94,02 | -2,53% | 4.551.077,00 |
| 23.02.2024 | 99,60 | 100,97 | 95,32 | 96,46 | -3,00% | 4.531.114,00 |
| 22.02.2024 | 91,87 | 101,73 | 91,06 | 99,44 | 13,49% | 10.694.694,00 |
| 21.02.2024 | 86,15 | 88,57 | 85,53 | 87,62 | 0,69% | 3.405.310,00 |
| 20.02.2024 | 87,36 | 89,54 | 86,48 | 87,02 | -1,53% | 2.734.531,00 |
| 16.02.2024 | 90,41 | 90,85 | 87,37 | 88,37 | -3,07% | 3.708.097,00 |
| 15.02.2024 | 86,13 | 92,08 | 84,80 | 91,17 | 6,07% | 4.490.167,00 |
| 14.02.2024 | 86,04 | 86,85 | 84,23 | 85,95 | 0,68% | 3.492.612,00 |
| 13.02.2024 | 86,81 | 88,30 | 84,06 | 85,37 | -4,08% | 3.667.172,00 |
| 12.02.2024 | 87,41 | 89,07 | 85,75 | 89,00 | 1,82% | 3.958.420,00 |
| 09.02.2024 | 93,36 | 93,36 | 86,41 | 87,41 | -6,65% | 7.216.450,00 |
| 08.02.2024 | 99,00 | 99,00 | 92,95 | 93,64 | -5,70% | 4.309.694,00 |
| 07.02.2024 | 100,15 | 100,24 | 97,86 | 99,30 | -0,73% | 2.145.356,00 |
| 06.02.2024 | 95,65 | 100,10 | 95,14 | 100,03 | 4,75% | 3.019.325,00 |
| 05.02.2024 | 96,70 | 96,95 | 94,17 | 95,49 | -2,06% | 2.780.656,00 |
| 02.02.2024 | 97,39 | 98,21 | 95,30 | 97,50 | -1,53% | 3.352.347,00 |
| 01.02.2024 | 100,90 | 101,00 | 97,17 | 99,01 | -1,99% | 3.445.180,00 |
| 31.01.2024 | 102,47 | 104,09 | 100,50 | 101,02 | -1,42% | 2.087.540,00 |
| 30.01.2024 | 103,51 | 104,00 | 101,90 | 102,47 | -2,31% | 2.087.152,00 |
| 29.01.2024 | 101,79 | 105,81 | 100,01 | 104,89 | 3,03% | 3.127.780,00 |
| 26.01.2024 | 103,55 | 103,90 | 101,01 | 101,81 | -0,95% | 2.346.289,00 |
| 25.01.2024 | 101,76 | 103,82 | 101,07 | 102,79 | 1,66% | 2.301.085,00 |
| 24.01.2024 | 103,20 | 104,27 | 101,01 | 101,11 | -0,79% | 2.550.203,00 |
| 23.01.2024 | 100,50 | 102,94 | 99,54 | 101,92 | 2,23% | 2.806.677,00 |
| 22.01.2024 | 100,25 | 102,97 | 98,60 | 99,70 | 0,00% | 3.338.658,00 |
| 19.01.2024 | 98,43 | 100,44 | 97,08 | 99,70 | 0,64% | 3.733.489,00 |
| 18.01.2024 | 100,01 | 100,01 | 96,65 | 99,07 | -1,28% | 3.730.658,00 |
| 17.01.2024 | 98,30 | 101,49 | 97,61 | 100,35 | -1,77% | 4.574.066,00 |
| 16.01.2024 | 104,31 | 104,31 | 97,52 | 102,16 | -3,58% | 5.800.219,00 |
| 12.01.2024 | 107,00 | 110,80 | 105,88 | 105,95 | -0,80% | 3.872.881,00 |
| 11.01.2024 | 108,61 | 108,61 | 105,53 | 106,80 | -2,47% | 3.535.399,00 |
| 10.01.2024 | 110,00 | 110,01 | 106,65 | 109,51 | -0,61% | 3.650.899,00 |
| 09.01.2024 | 113,88 | 114,25 | 108,87 | 110,18 | -4,56% | 5.036.380,00 |
| 08.01.2024 | 111,47 | 115,97 | 108,62 | 115,44 | 3,89% | 5.259.376,00 |
| 05.01.2024 | 107,77 | 115,81 | 106,50 | 111,12 | 2,25% | 9.216.724,00 |
| 04.01.2024 | 109,01 | 109,41 | 105,51 | 108,68 | 0,09% | 5.755.839,00 |
| 03.01.2024 | 112,51 | 112,67 | 107,58 | 108,58 | -3,52% | 8.085.023,00 |
| 02.01.2024 | 99,88 | 115,68 | 99,40 | 112,54 | 13,16% | 13.752.547,00 |
| 29.12.2023 | 98,61 | 100,80 | 98,02 | 99,45 | 0,67% | 5.204.646,00 |
| 28.12.2023 | 101,60 | 102,95 | 97,91 | 98,79 | -1,93% | 4.538.891,00 |
| 27.12.2023 | 98,47 | 100,98 | 97,36 | 100,73 | 3,49% | 5.380.933,00 |
| 26.12.2023 | 96,39 | 97,77 | 94,34 | 97,33 | 2,57% | 3.818.836,00 |
| 22.12.2023 | 92,00 | 96,49 | 91,95 | 94,89 | 4,09% | 6.174.806,00 |
| 21.12.2023 | 87,50 | 92,38 | 86,68 | 91,16 | 5,77% | 5.298.792,00 |
| 20.12.2023 | 88,93 | 90,18 | 86,12 | 86,19 | -3,24% | 4.408.019,00 |
| 19.12.2023 | 86,41 | 89,30 | 84,80 | 89,08 | 4,28% | 4.096.711,00 |
| 18.12.2023 | 85,87 | 86,80 | 83,60 | 85,42 | -0,69% | 5.800.492,00 |
| 15.12.2023 | 87,03 | 89,53 | 85,40 | 86,01 | 0,16% | 12.822.437,00 |
| 14.12.2023 | 88,47 | 94,93 | 83,73 | 85,87 | 9,25% | 20.403.870,00 |
| 13.12.2023 | 76,00 | 78,72 | 73,25 | 78,60 | 0,72% | 7.881.315,00 |
| 12.12.2023 | 81,24 | 81,39 | 76,41 | 78,04 | -4,83% | 5.201.318,00 |
| 11.12.2023 | 79,94 | 82,56 | 79,77 | 82,00 | 2,09% | 3.386.571,00 |
| 08.12.2023 | 79,16 | 81,82 | 78,76 | 80,32 | 0,46% | 2.931.622,00 |
| 07.12.2023 | 80,49 | 80,53 | 77,40 | 79,95 | -0,82% | 3.186.068,00 |
| 06.12.2023 | 78,97 | 84,12 | 77,64 | 80,61 | 2,94% | 3.995.531,00 |
| 05.12.2023 | 78,30 | 79,72 | 77,70 | 78,31 | -1,98% | 1.855.003,00 |
| 04.12.2023 | 79,56 | 80,73 | 77,66 | 79,89 | 0,08% | 2.879.870,00 |
| 01.12.2023 | 76,58 | 80,26 | 74,50 | 79,83 | 2,79% | 3.958.346,00 |
| 30.11.2023 | 79,63 | 80,20 | 77,52 | 77,66 | -1,71% | 2.591.183,00 |
| 29.11.2023 | 78,95 | 80,89 | 78,85 | 79,01 | 1,06% | 2.533.935,00 |
| 28.11.2023 | 77,32 | 78,25 | 75,84 | 78,18 | 0,59% | 2.227.269,00 |
| 27.11.2023 | 78,36 | 78,36 | 75,66 | 77,72 | -1,02% | 2.925.130,00 |
| 24.11.2023 | 78,66 | 81,12 | 77,77 | 78,52 | 0,45% | 2.152.974,00 |