98,970€
-2,82%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 101,93 | 103,46 | 98,63 | 99,17 | -2,63% | - |
27.03.2024 | 99,87 | 104,40 | 97,32 | 101,84 | 2,24% | 11.192,00 |
26.03.2024 | 101,98 | 103,30 | 98,64 | 99,61 | -2,19% | 7.261,00 |
25.03.2024 | 97,01 | 102,18 | 97,01 | 101,84 | 4,73% | 7.248,00 |
22.03.2024 | 96,49 | 97,70 | 96,24 | 97,24 | 1,08% | 3.527,00 |
21.03.2024 | 94,20 | 97,64 | 94,20 | 96,20 | 1,64% | 5.107,00 |
20.03.2024 | 96,86 | 97,00 | 92,47 | 94,65 | -2,31% | 6.888,00 |
19.03.2024 | 95,99 | 97,03 | 94,73 | 96,89 | 0,78% | 9.810,00 |
18.03.2024 | 95,99 | 98,75 | 95,49 | 96,14 | 0,68% | 7.168,00 |
15.03.2024 | 94,79 | 95,87 | 92,83 | 95,49 | 0,94% | 3.614,00 |
14.03.2024 | 97,32 | 99,69 | 93,69 | 94,60 | -3,34% | 10.627,00 |
13.03.2024 | 101,54 | 102,60 | 97,00 | 97,87 | -3,56% | 8.836,00 |
12.03.2024 | 102,78 | 103,48 | 100,66 | 101,48 | -1,32% | 11.359,00 |
11.03.2024 | 94,22 | 104,54 | 93,13 | 102,84 | 9,44% | 17.175,00 |
08.03.2024 | 91,09 | 94,80 | 89,75 | 93,97 | 3,55% | 5.306,00 |
07.03.2024 | 89,52 | 91,20 | 88,66 | 90,75 | 0,80% | 21.866,00 |
06.03.2024 | 87,99 | 90,28 | 87,64 | 90,03 | 2,18% | 6.600,00 |
05.03.2024 | 88,46 | 88,68 | 86,03 | 88,11 | -0,44% | 7.801,00 |
04.03.2024 | 87,91 | 88,50 | 85,24 | 88,50 | 0,87% | 7.608,00 |
01.03.2024 | 85,51 | 89,15 | 85,51 | 87,74 | 2,64% | 14.802,00 |
29.02.2024 | 89,48 | 90,34 | 85,48 | 85,48 | -4,67% | 6.915,00 |
28.02.2024 | 89,30 | 91,04 | 87,50 | 89,67 | 0,74% | 4.997,00 |
27.02.2024 | 85,79 | 89,80 | 85,61 | 89,01 | 3,08% | 3.903,00 |
26.02.2024 | 89,49 | 89,49 | 84,32 | 86,35 | -3,10% | 10.330,00 |
23.02.2024 | 91,75 | 92,59 | 88,11 | 89,11 | -2,93% | 12.349,00 |
22.02.2024 | 80,84 | 93,90 | 79,26 | 91,80 | 13,66% | 26.670,00 |
21.02.2024 | 80,31 | 81,59 | 79,17 | 80,77 | 0,46% | 2.664,00 |
20.02.2024 | 80,62 | 82,48 | 80,01 | 80,40 | -0,42% | 11.518,00 |
19.02.2024 | 81,43 | 82,00 | 80,27 | 80,74 | -1,63% | 5.887,00 |
16.02.2024 | 84,48 | 85,18 | 81,20 | 82,08 | -2,84% | 3.857,00 |
15.02.2024 | 79,81 | 85,27 | 79,00 | 84,48 | 5,28% | 17.079,00 |
14.02.2024 | 79,97 | 80,81 | 78,62 | 80,24 | 0,56% | 4.815,00 |
13.02.2024 | 82,69 | 83,16 | 78,75 | 79,79 | -3,36% | 15.719,00 |
12.02.2024 | 80,51 | 82,56 | 79,66 | 82,56 | 1,78% | 12.586,00 |
09.02.2024 | 86,83 | 87,15 | 80,23 | 81,12 | -6,02% | 20.040,00 |
08.02.2024 | 91,78 | 92,89 | 86,32 | 86,32 | -6,36% | 5.246,00 |
07.02.2024 | 93,00 | 93,49 | 90,88 | 92,18 | -0,80% | 3.437,00 |
06.02.2024 | 89,20 | 93,12 | 88,14 | 92,92 | 4,50% | 6.463,00 |
05.02.2024 | 90,01 | 90,99 | 87,82 | 88,92 | -1,91% | 9.452,00 |
02.02.2024 | 91,19 | 91,44 | 88,30 | 90,65 | -0,44% | 6.961,00 |
01.02.2024 | 93,98 | 95,49 | 89,59 | 91,05 | -2,31% | 8.167,00 |
31.01.2024 | 94,99 | 95,00 | 92,49 | 93,20 | -1,27% | 4.262,00 |
30.01.2024 | 97,02 | 97,25 | 94,19 | 94,40 | -2,54% | 4.121,00 |
29.01.2024 | 93,50 | 97,70 | 92,60 | 96,86 | 3,04% | 3.718,00 |
26.01.2024 | 94,19 | 95,29 | 93,15 | 94,00 | -0,55% | 2.387,00 |
25.01.2024 | 93,46 | 95,40 | 92,01 | 94,52 | 1,23% | 15.291,00 |
24.01.2024 | 94,00 | 95,40 | 93,00 | 93,37 | -1,00% | 4.744,00 |
23.01.2024 | 91,67 | 94,84 | 91,01 | 94,31 | 2,82% | 3.904,00 |
22.01.2024 | 91,51 | 94,08 | 90,80 | 91,72 | 0,16% | 6.303,00 |
19.01.2024 | 90,92 | 92,12 | 89,87 | 91,57 | 0,48% | 3.838,00 |
18.01.2024 | 92,25 | 92,80 | 89,44 | 91,13 | -1,02% | 4.696,00 |
17.01.2024 | 92,61 | 93,30 | 89,71 | 92,07 | -1,77% | 16.850,00 |
16.01.2024 | 97,49 | 97,49 | 90,01 | 93,73 | -4,08% | 22.902,00 |
15.01.2024 | 97,13 | 97,99 | 96,38 | 97,72 | 1,12% | 5.299,00 |
12.01.2024 | 97,67 | 100,72 | 96,01 | 96,64 | -0,41% | 9.930,00 |
11.01.2024 | 99,99 | 100,58 | 96,60 | 97,04 | -2,60% | 9.459,00 |
10.01.2024 | 100,68 | 101,62 | 97,42 | 99,63 | -1,32% | 6.650,00 |
09.01.2024 | 105,34 | 105,40 | 99,85 | 100,96 | -4,09% | 19.068,00 |
08.01.2024 | 102,00 | 105,90 | 99,90 | 105,26 | 3,48% | 20.700,00 |
05.01.2024 | 99,81 | 105,42 | 97,55 | 101,72 | 2,08% | 24.631,00 |
04.01.2024 | 99,99 | 100,66 | 96,63 | 99,65 | 0,03% | 16.203,00 |
03.01.2024 | 104,02 | 106,06 | 98,68 | 99,62 | -3,21% | 29.122,00 |
02.01.2024 | 91,00 | 105,62 | 90,01 | 102,92 | 14,69% | 30.864,00 |
29.12.2023 | 89,48 | 89,83 | 88,01 | 89,74 | 0,39% | 6.694,00 |
28.12.2023 | 91,00 | 93,98 | 88,61 | 89,39 | -1,61% | 29.093,00 |
27.12.2023 | 88,01 | 90,85 | 87,70 | 90,85 | 5,54% | 17.104,00 |
22.12.2023 | 82,95 | 87,50 | 82,15 | 86,08 | 3,75% | 11.929,00 |
21.12.2023 | 79,14 | 84,10 | 78,83 | 82,97 | 5,16% | 15.036,00 |
20.12.2023 | 81,67 | 82,00 | 78,90 | 78,90 | -2,76% | 8.963,00 |
19.12.2023 | 78,19 | 81,14 | 77,44 | 81,14 | 3,87% | 9.648,00 |
18.12.2023 | 79,40 | 79,79 | 76,48 | 78,12 | -1,41% | 14.754,00 |
15.12.2023 | 78,44 | 81,70 | 78,04 | 79,24 | 1,33% | 22.876,00 |
14.12.2023 | 72,55 | 85,66 | 71,63 | 78,20 | 8,46% | 41.313,00 |
13.12.2023 | 72,11 | 72,72 | 67,98 | 72,10 | -0,06% | 17.015,00 |
12.12.2023 | 76,01 | 76,38 | 71,20 | 72,14 | -5,55% | 13.295,00 |
11.12.2023 | 74,55 | 76,73 | 74,22 | 76,38 | 2,33% | 6.426,00 |
08.12.2023 | 74,01 | 76,00 | 73,50 | 74,64 | 1,18% | 4.950,00 |
07.12.2023 | 74,94 | 75,33 | 71,91 | 73,77 | -1,64% | 7.468,00 |
06.12.2023 | 72,86 | 77,98 | 72,19 | 75,00 | 3,23% | 8.578,00 |
05.12.2023 | 73,12 | 73,94 | 71,99 | 72,65 | -1,38% | 2.339,00 |
04.12.2023 | 73,21 | 74,59 | 71,85 | 73,67 | 0,45% | 3.275,00 |
01.12.2023 | 71,15 | 73,53 | 68,87 | 73,34 | 2,63% | 4.387,00 |
30.11.2023 | 72,55 | 73,05 | 71,36 | 71,46 | -0,75% | 2.157,00 |
29.11.2023 | 70,94 | 73,46 | 70,94 | 72,00 | 1,25% | 4.088,00 |
28.11.2023 | 70,73 | 71,11 | 69,22 | 71,11 | 0,57% | 1.161,00 |
27.11.2023 | 71,99 | 72,00 | 69,75 | 70,71 | -1,68% | 3.733,00 |
24.11.2023 | 71,96 | 73,85 | 71,49 | 71,92 | 0,17% | 3.961,00 |
23.11.2023 | 71,75 | 72,50 | 70,71 | 71,80 | 0,27% | 3.711,00 |
22.11.2023 | 70,54 | 72,00 | 70,10 | 71,61 | 1,23% | 3.452,00 |
21.11.2023 | 72,21 | 72,43 | 69,72 | 70,74 | -2,14% | 8.584,00 |
20.11.2023 | 70,01 | 72,77 | 69,59 | 72,29 | 3,42% | 3.774,00 |
17.11.2023 | 70,90 | 71,17 | 68,87 | 69,90 | -0,34% | 6.963,00 |
16.11.2023 | 70,15 | 70,89 | 68,32 | 70,14 | -1,28% | 9.255,00 |
15.11.2023 | 67,83 | 72,02 | 67,83 | 71,05 | 4,10% | 8.067,00 |
14.11.2023 | 65,46 | 68,76 | 65,01 | 68,25 | 4,21% | 6.794,00 |
13.11.2023 | 65,34 | 65,79 | 63,50 | 65,49 | -0,32% | 7.509,00 |
10.11.2023 | 65,18 | 65,80 | 63,76 | 65,70 | 0,81% | 8.962,00 |
09.11.2023 | 66,67 | 67,11 | 64,85 | 65,17 | -2,44% | 8.432,00 |
08.11.2023 | 68,80 | 69,30 | 65,58 | 66,80 | -2,84% | 12.329,00 |
07.11.2023 | 67,06 | 68,75 | 66,81 | 68,75 | 2,26% | 10.659,00 |