97,100€
0,44%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 97,09 | 97,11 | 97,07 | 97,09 | 0,18% | - |
| 17.04.2024 | 97,63 | 99,34 | 96,10 | 96,92 | -0,82% | 55,00 |
| 16.04.2024 | 97,69 | 100,10 | 95,37 | 97,72 | -0,03% | 511,00 |
| 15.04.2024 | 98,10 | 99,81 | 96,19 | 97,75 | -1,12% | 75,00 |
| 12.04.2024 | 99,99 | 101,45 | 98,34 | 98,86 | 0,63% | 100,00 |
| 11.04.2024 | 99,67 | 100,94 | 96,74 | 98,24 | -1,44% | 196,00 |
| 10.04.2024 | 103,64 | 104,31 | 98,64 | 99,68 | -3,10% | 557,00 |
| 09.04.2024 | 96,38 | 106,48 | 95,50 | 102,87 | 6,25% | 465,00 |
| 08.04.2024 | 94,63 | 96,94 | 93,17 | 96,82 | 1,97% | 71,00 |
| 05.04.2024 | 94,39 | 95,80 | 93,68 | 94,94 | 0,57% | 75,00 |
| 04.04.2024 | 93,45 | 97,52 | 93,11 | 94,41 | 1,09% | 290,00 |
| 03.04.2024 | 96,28 | 97,62 | 89,60 | 93,39 | -2,90% | 123,00 |
| 02.04.2024 | 98,35 | 99,83 | 95,84 | 96,18 | -2,82% | 204,00 |
| 28.03.2024 | 101,86 | 103,46 | 98,33 | 98,98 | -3,09% | 610,00 |
| 27.03.2024 | 99,55 | 104,43 | 97,12 | 102,13 | 2,75% | 740,00 |
| 26.03.2024 | 102,08 | 103,17 | 98,70 | 99,40 | -2,61% | 615,00 |
| 25.03.2024 | 97,28 | 102,20 | 97,18 | 102,06 | 4,41% | 178,00 |
| 22.03.2024 | 96,21 | 97,95 | 95,66 | 97,75 | 1,43% | - |
| 21.03.2024 | 94,54 | 97,78 | 94,20 | 96,37 | 2,18% | 84,00 |
| 20.03.2024 | 96,58 | 97,64 | 92,50 | 94,31 | -2,36% | 11,00 |
| 19.03.2024 | 95,89 | 97,17 | 94,66 | 96,59 | 1,10% | 480,00 |
| 18.03.2024 | 95,32 | 98,79 | 95,28 | 95,54 | 0,41% | 173,00 |
| 15.03.2024 | 94,50 | 96,24 | 92,70 | 95,15 | 0,62% | 775,00 |
| 14.03.2024 | 97,66 | 99,57 | 93,58 | 94,56 | -2,87% | 65,00 |
| 13.03.2024 | 101,22 | 102,94 | 96,76 | 97,35 | -3,57% | 1.275,00 |
| 12.03.2024 | 102,81 | 104,02 | 100,14 | 100,95 | -1,84% | 516,00 |
| 11.03.2024 | 93,88 | 104,57 | 93,08 | 102,84 | 9,07% | 517,00 |
| 08.03.2024 | 90,75 | 95,01 | 89,89 | 94,29 | 3,78% | 289,00 |
| 07.03.2024 | 89,90 | 91,25 | 88,38 | 90,86 | 0,96% | 1.926,00 |
| 06.03.2024 | 87,97 | 90,42 | 87,58 | 90,00 | 2,25% | 435,00 |
| 05.03.2024 | 88,12 | 88,58 | 85,93 | 88,02 | -0,47% | 4.200,00 |
| 04.03.2024 | 87,49 | 88,72 | 85,22 | 88,44 | 0,88% | 130,00 |
| 01.03.2024 | 85,84 | 89,43 | 85,18 | 87,67 | 2,78% | 1.145,00 |
| 29.02.2024 | 89,16 | 90,43 | 85,30 | 85,30 | -5,18% | 206,00 |
| 28.02.2024 | 88,98 | 91,59 | 87,17 | 89,95 | 1,36% | 4.618,00 |
| 27.02.2024 | 86,12 | 89,87 | 85,40 | 88,74 | 2,44% | 372,00 |
| 26.02.2024 | 89,05 | 89,05 | 84,26 | 86,63 | -2,78% | 620,00 |
| 23.02.2024 | 91,43 | 92,94 | 88,12 | 89,11 | -2,96% | 625,00 |
| 22.02.2024 | 81,19 | 93,95 | 79,41 | 91,83 | 13,41% | 1.393,00 |
| 21.02.2024 | 80,27 | 81,92 | 79,06 | 80,97 | 0,60% | 320,00 |
| 20.02.2024 | 80,34 | 82,60 | 79,95 | 80,48 | 0,01% | 5.984,00 |
| 19.02.2024 | 81,74 | 82,87 | 79,45 | 80,47 | -1,84% | 208,00 |
| 16.02.2024 | 84,47 | 85,08 | 81,09 | 81,98 | -3,12% | 140,00 |
| 15.02.2024 | 80,07 | 85,44 | 78,74 | 84,62 | 5,66% | 513,00 |
| 14.02.2024 | 79,67 | 80,98 | 78,53 | 80,09 | 0,51% | 245,00 |
| 13.02.2024 | 82,40 | 82,98 | 78,48 | 79,68 | -3,53% | 690,00 |
| 12.02.2024 | 80,65 | 82,64 | 79,66 | 82,59 | 1,93% | 168,00 |
| 09.02.2024 | 86,52 | 87,08 | 80,12 | 81,03 | -6,72% | 1.560,00 |
| 08.02.2024 | 92,09 | 92,81 | 86,24 | 86,86 | -5,79% | 253,00 |
| 07.02.2024 | 92,84 | 93,25 | 90,86 | 92,20 | -0,90% | 44,00 |
| 06.02.2024 | 88,86 | 93,09 | 88,35 | 93,04 | 4,70% | 56,00 |
| 05.02.2024 | 90,21 | 90,90 | 87,76 | 88,86 | -1,46% | 122,00 |
| 02.02.2024 | 90,85 | 91,42 | 88,21 | 90,18 | -0,96% | 252,00 |
| 01.02.2024 | 93,60 | 95,38 | 89,56 | 91,05 | -2,59% | - |
| 31.01.2024 | 94,76 | 95,82 | 92,50 | 93,47 | -1,07% | 444,00 |
| 30.01.2024 | 96,71 | 97,39 | 94,04 | 94,49 | -2,36% | 46,00 |
| 29.01.2024 | 93,80 | 97,85 | 92,56 | 96,77 | 3,18% | 18,00 |
| 26.01.2024 | 94,55 | 95,55 | 93,00 | 93,79 | -1,11% | 6,00 |
| 25.01.2024 | 93,11 | 95,62 | 92,12 | 94,85 | 2,03% | 1.649,00 |
| 24.01.2024 | 93,87 | 95,46 | 92,84 | 92,96 | -1,04% | 130,00 |
| 23.01.2024 | 91,34 | 94,88 | 91,26 | 93,93 | 2,53% | 15,00 |
| 22.01.2024 | 91,73 | 94,53 | 90,53 | 91,61 | 0,10% | 493,00 |
| 19.01.2024 | 90,58 | 92,25 | 89,30 | 91,52 | 0,38% | 30,00 |
| 18.01.2024 | 92,15 | 92,76 | 89,09 | 91,18 | -1,14% | 60,00 |
| 17.01.2024 | 93,14 | 93,47 | 89,66 | 92,23 | -1,88% | 197,00 |
| 16.01.2024 | 97,60 | 97,60 | 89,84 | 94,00 | -3,89% | 79,00 |
| 15.01.2024 | 97,12 | 97,98 | 94,00 | 97,80 | 1,09% | 300,00 |
| 12.01.2024 | 97,30 | 100,90 | 95,96 | 96,75 | -0,60% | 274,00 |
| 11.01.2024 | 99,81 | 100,44 | 96,41 | 97,33 | -2,53% | 45,00 |
| 10.01.2024 | 100,37 | 101,53 | 97,46 | 99,86 | -0,98% | 152,00 |
| 09.01.2024 | 104,95 | 105,22 | 99,63 | 100,85 | -4,30% | 496,00 |
| 08.01.2024 | 101,42 | 105,85 | 99,10 | 105,38 | 3,77% | 1.092,00 |
| 05.01.2024 | 99,44 | 105,41 | 97,50 | 101,55 | 2,33% | 1.635,00 |
| 04.01.2024 | 99,70 | 100,67 | 96,30 | 99,24 | -0,13% | 406,00 |
| 03.01.2024 | 104,75 | 106,02 | 98,60 | 99,37 | -3,31% | 847,00 |
| 02.01.2024 | 90,16 | 105,56 | 89,96 | 102,77 | 14,31% | 2.733,00 |
| 29.12.2023 | 89,12 | 89,93 | 88,71 | 89,91 | 0,73% | 343,00 |
| 28.12.2023 | 90,91 | 101,81 | 88,45 | 89,25 | -1,57% | 515,00 |
| 27.12.2023 | 88,37 | 90,93 | 87,74 | 90,67 | 5,22% | 1.300,00 |
| 22.12.2023 | 82,63 | 87,39 | 82,00 | 86,17 | 4,03% | 1.302,00 |
| 21.12.2023 | 78,86 | 83,98 | 78,73 | 82,84 | 5,09% | 146,00 |
| 20.12.2023 | 81,34 | 82,13 | 78,79 | 78,82 | -2,84% | 45,00 |
| 19.12.2023 | 78,03 | 81,34 | 77,31 | 81,13 | 4,64% | 90,00 |
| 18.12.2023 | 78,84 | 79,93 | 76,47 | 77,53 | -1,76% | 481,00 |
| 15.12.2023 | 78,26 | 81,97 | 78,24 | 78,92 | 1,02% | 1.834,00 |
| 14.12.2023 | 72,29 | 86,45 | 71,67 | 78,12 | 8,14% | 1.656,00 |
| 13.12.2023 | 72,39 | 72,57 | 67,86 | 72,24 | -0,02% | 618,00 |
| 12.12.2023 | 76,23 | 76,31 | 70,91 | 72,26 | -5,14% | 1.323,00 |
| 11.12.2023 | 74,62 | 76,67 | 73,99 | 76,17 | 2,13% | 2.675,00 |
| 08.12.2023 | 74,27 | 76,13 | 73,26 | 74,59 | 0,72% | 360,00 |
| 07.12.2023 | 74,81 | 75,12 | 71,80 | 74,05 | -1,13% | 625,00 |
| 06.12.2023 | 72,61 | 78,02 | 71,90 | 74,90 | 3,26% | 665,00 |
| 05.12.2023 | 73,40 | 73,86 | 71,80 | 72,53 | -1,62% | 6,00 |
| 04.12.2023 | 73,49 | 74,57 | 71,68 | 73,73 | 0,45% | 1.843,00 |
| 01.12.2023 | 71,42 | 73,80 | 68,55 | 73,40 | 2,87% | 620,00 |
| 30.11.2023 | 72,30 | 73,44 | 71,21 | 71,35 | -0,93% | 168,00 |
| 29.11.2023 | 71,20 | 73,64 | 71,03 | 72,02 | 1,20% | 256,00 |
| 28.11.2023 | 71,03 | 71,23 | 69,09 | 71,16 | 0,35% | 100,00 |
| 27.11.2023 | 71,72 | 71,84 | 69,17 | 70,91 | -1,05% | 250,00 |
| 24.11.2023 | 71,74 | 74,08 | 71,21 | 71,66 | -0,13% | 125,00 |