95,210€
-1,35%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 94,93 | 97,32 | 94,22 | 94,72 | -1,85% | 160,00 |
| 18.04.2024 | 96,83 | 96,83 | 95,75 | 96,51 | -0,51% | 140,00 |
| 17.04.2024 | 97,12 | 97,63 | 97,00 | 97,00 | 0,06% | 155,00 |
| 16.04.2024 | 97,46 | 97,59 | 96,39 | 96,94 | -1,33% | 280,00 |
| 15.04.2024 | 98,02 | 98,25 | 98,02 | 98,25 | -0,76% | 25,00 |
| 12.04.2024 | 99,45 | 101,02 | 99,00 | 99,00 | -0,03% | 709,00 |
| 11.04.2024 | 99,41 | 99,41 | 97,72 | 99,03 | -2,38% | 156,00 |
| 10.04.2024 | 103,92 | 104,06 | 101,44 | 101,44 | -1,17% | 813,00 |
| 09.04.2024 | 96,12 | 106,00 | 94,81 | 102,64 | 7,08% | 2.218,00 |
| 08.04.2024 | 94,50 | 95,88 | 94,27 | 95,85 | 0,01% | 157,00 |
| 05.04.2024 | 94,18 | 95,84 | 93,62 | 95,84 | -0,25% | 173,00 |
| 04.04.2024 | 93,26 | 96,08 | 93,24 | 96,08 | 4,62% | 685,00 |
| 03.04.2024 | 95,99 | 96,99 | 91,84 | 91,84 | -4,85% | 1.019,00 |
| 02.04.2024 | 98,99 | 99,00 | 96,52 | 96,52 | -2,52% | 1.205,00 |
| 28.03.2024 | 102,12 | 103,24 | 99,02 | 99,02 | -1,84% | 819,00 |
| 27.03.2024 | 99,26 | 103,76 | 98,22 | 100,88 | 1,08% | 1.967,00 |
| 26.03.2024 | 101,86 | 102,58 | 99,80 | 99,80 | -2,02% | 260,00 |
| 25.03.2024 | 97,05 | 101,86 | 97,03 | 101,86 | 4,87% | 586,00 |
| 22.03.2024 | 96,46 | 97,77 | 96,23 | 97,13 | -0,28% | 203,00 |
| 21.03.2024 | 94,30 | 97,40 | 94,30 | 97,40 | 3,94% | 260,00 |
| 20.03.2024 | 96,38 | 96,38 | 93,41 | 93,71 | -3,16% | 505,00 |
| 19.03.2024 | 95,57 | 96,86 | 95,00 | 96,77 | 0,69% | 308,00 |
| 18.03.2024 | 95,10 | 98,31 | 95,10 | 96,11 | 2,90% | 800,00 |
| 15.03.2024 | 94,76 | 95,76 | 93,40 | 93,40 | -0,62% | 188,00 |
| 14.03.2024 | 97,52 | 99,43 | 93,98 | 93,98 | -3,06% | 760,00 |
| 13.03.2024 | 101,00 | 102,58 | 96,95 | 96,95 | -3,69% | 1.270,00 |
| 12.03.2024 | 102,58 | 103,18 | 100,66 | 100,66 | -2,06% | 955,00 |
| 11.03.2024 | 94,12 | 104,36 | 92,87 | 102,78 | 9,34% | 1.836,00 |
| 08.03.2024 | 90,51 | 94,00 | 90,35 | 94,00 | 3,60% | 667,00 |
| 07.03.2024 | 89,51 | 90,91 | 89,51 | 90,73 | 3,20% | 376,00 |
| 06.03.2024 | 87,77 | 88,98 | 87,75 | 87,92 | 1,20% | 527,00 |
| 05.03.2024 | 87,90 | 87,95 | 86,10 | 86,88 | -1,50% | 969,00 |
| 04.03.2024 | 88,50 | 88,50 | 86,51 | 88,20 | 0,25% | 1.016,00 |
| 01.03.2024 | 85,58 | 89,00 | 85,58 | 87,98 | 1,72% | 811,00 |
| 29.02.2024 | 89,23 | 89,72 | 86,49 | 86,49 | -4,96% | 240,00 |
| 28.02.2024 | 88,74 | 91,00 | 87,47 | 91,00 | 2,36% | 211,00 |
| 27.02.2024 | 85,86 | 88,90 | 85,86 | 88,90 | 3,83% | 262,00 |
| 26.02.2024 | 88,90 | 88,90 | 85,50 | 85,62 | -4,54% | 579,00 |
| 23.02.2024 | 91,17 | 92,32 | 89,69 | 89,69 | -3,30% | 635,00 |
| 22.02.2024 | 81,00 | 92,90 | 79,53 | 92,75 | 15,94% | 6.921,00 |
| 21.02.2024 | 80,00 | 80,20 | 80,00 | 80,00 | -0,01% | 375,00 |
| 20.02.2024 | 80,90 | 80,90 | 80,01 | 80,01 | -0,57% | 446,00 |
| 19.02.2024 | 81,00 | 81,45 | 80,47 | 80,47 | -4,25% | 588,00 |
| 16.02.2024 | 84,23 | 84,40 | 82,05 | 84,04 | 0,05% | 365,00 |
| 15.02.2024 | 79,85 | 85,24 | 79,50 | 84,00 | 5,00% | 431,00 |
| 14.02.2024 | 79,47 | 80,70 | 78,63 | 80,00 | 1,07% | 2.910,00 |
| 13.02.2024 | 83,00 | 83,16 | 79,15 | 79,15 | -2,88% | 811,00 |
| 12.02.2024 | 81,00 | 81,50 | 80,39 | 81,50 | 0,57% | 310,00 |
| 09.02.2024 | 86,43 | 86,90 | 81,04 | 81,04 | -11,00% | 462,00 |
| 08.02.2024 | 91,84 | 91,84 | 89,93 | 91,06 | -0,60% | 88,00 |
| 07.02.2024 | 92,62 | 93,03 | 91,61 | 91,61 | -1,40% | 90,00 |
| 06.02.2024 | 88,47 | 92,91 | 88,36 | 92,91 | 4,55% | 702,00 |
| 05.02.2024 | 89,99 | 90,12 | 88,12 | 88,87 | -0,34% | 166,00 |
| 02.02.2024 | 90,61 | 90,61 | 89,14 | 89,17 | -2,13% | 239,00 |
| 01.02.2024 | 93,54 | 94,64 | 90,30 | 91,11 | -3,90% | 190,00 |
| 31.01.2024 | 94,55 | 94,81 | 93,92 | 94,81 | 0,51% | 813,00 |
| 30.01.2024 | 96,44 | 96,95 | 94,33 | 94,33 | -2,51% | 432,00 |
| 29.01.2024 | 94,40 | 96,95 | 94,40 | 96,76 | 2,72% | 1.145,00 |
| 26.01.2024 | 94,38 | 94,76 | 93,14 | 94,20 | 0,98% | 831,00 |
| 25.01.2024 | 92,84 | 93,29 | 91,80 | 93,29 | -1,06% | 588,00 |
| 24.01.2024 | 93,63 | 95,11 | 93,57 | 94,29 | -0,56% | 153,00 |
| 23.01.2024 | 91,09 | 94,82 | 91,09 | 94,82 | 3,41% | 180,00 |
| 22.01.2024 | 91,77 | 93,83 | 91,01 | 91,69 | 0,50% | 355,00 |
| 19.01.2024 | 90,40 | 92,01 | 89,74 | 91,23 | -0,72% | 378,00 |
| 18.01.2024 | 91,89 | 92,02 | 91,89 | 91,89 | 0,82% | 454,00 |
| 17.01.2024 | 92,80 | 92,80 | 91,14 | 91,14 | -1,40% | 286,00 |
| 16.01.2024 | 97,00 | 97,00 | 91,93 | 92,43 | -5,59% | 1.090,00 |
| 15.01.2024 | 96,39 | 97,90 | 96,39 | 97,90 | -1,43% | 455,00 |
| 12.01.2024 | 97,01 | 99,32 | 97,00 | 99,32 | 1,66% | 108,00 |
| 11.01.2024 | 99,47 | 100,10 | 97,56 | 97,70 | -1,44% | 330,00 |
| 10.01.2024 | 100,12 | 101,20 | 98,30 | 99,13 | -3,34% | 752,00 |
| 09.01.2024 | 104,98 | 104,98 | 102,06 | 102,56 | -2,51% | 361,00 |
| 08.01.2024 | 101,98 | 105,20 | 101,00 | 105,20 | 0,11% | 1.155,00 |
| 05.01.2024 | 99,34 | 105,08 | 99,00 | 105,08 | 6,01% | 360,00 |
| 04.01.2024 | 99,95 | 100,70 | 97,59 | 99,12 | -0,37% | 3.632,00 |
| 03.01.2024 | 105,80 | 106,00 | 99,00 | 99,49 | -3,56% | 2.540,00 |
| 02.01.2024 | 91,50 | 105,16 | 90,00 | 103,16 | 15,38% | 1.161,00 |
| 29.12.2023 | 89,77 | 89,77 | 89,00 | 89,41 | 0,39% | 193,00 |
| 28.12.2023 | 90,46 | 93,57 | 89,06 | 89,06 | -1,79% | 822,00 |
| 27.12.2023 | 89,00 | 90,68 | 87,59 | 90,68 | 4,40% | 1.636,00 |
| 22.12.2023 | 82,63 | 87,25 | 81,99 | 86,86 | 5,91% | 3.142,00 |
| 21.12.2023 | 78,60 | 82,01 | 78,60 | 82,01 | 3,11% | 307,00 |
| 20.12.2023 | 81,13 | 81,72 | 79,54 | 79,54 | 1,79% | 644,00 |
| 19.12.2023 | 77,78 | 78,55 | 77,75 | 78,14 | 0,80% | 33,00 |
| 18.12.2023 | 79,06 | 79,06 | 77,44 | 77,52 | -1,85% | 2.008,00 |
| 15.12.2023 | 78,50 | 81,15 | 78,50 | 78,98 | 1,46% | 399,00 |
| 14.12.2023 | 72,02 | 80,60 | 71,85 | 77,84 | 13,30% | 898,00 |
| 13.12.2023 | 72,15 | 73,05 | 68,37 | 68,70 | -4,13% | 294,00 |
| 12.12.2023 | 75,77 | 75,85 | 71,66 | 71,66 | -6,08% | 1.302,00 |
| 11.12.2023 | 74,37 | 76,30 | 74,36 | 76,30 | 2,79% | 467,00 |
| 08.12.2023 | 73,70 | 74,23 | 73,70 | 74,23 | 1,05% | 28,00 |
| 07.12.2023 | 74,48 | 75,07 | 71,79 | 73,46 | -3,56% | 151,00 |
| 06.12.2023 | 72,40 | 76,38 | 71,95 | 76,17 | 4,83% | 1.076,00 |
| 05.12.2023 | 73,19 | 73,35 | 72,63 | 72,66 | -2,78% | 140,00 |
| 04.12.2023 | 73,71 | 74,74 | 71,62 | 74,74 | 1,80% | 110,00 |
| 01.12.2023 | 71,18 | 73,42 | 70,00 | 73,42 | 2,44% | 250,00 |
| 30.11.2023 | 72,04 | 72,06 | 71,67 | 71,67 | -0,75% | 50,00 |
| 29.11.2023 | 71,01 | 73,00 | 71,01 | 72,21 | 2,47% | 42,00 |
| 28.11.2023 | 70,74 | 70,75 | 70,38 | 70,47 | 1,86% | 68,00 |
| 27.11.2023 | 71,24 | 71,84 | 69,18 | 69,18 | -5,27% | 170,00 |