106,575$
-3,65%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,30 | 111,52 | 106,12 | 106,60 | -3,61% | - |
27.03.2024 | 109,58 | 111,13 | 105,04 | 110,59 | 2,96% | 4.575.169,00 |
26.03.2024 | 111,80 | 111,80 | 106,93 | 107,41 | -2,69% | 4.151.787,00 |
25.03.2024 | 106,00 | 110,75 | 105,90 | 110,38 | 4,70% | 3.569.441,00 |
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% | 2.254.570,00 |
20.03.2024 | 103,41 | 103,60 | 100,30 | 103,08 | -1,93% | 3.424.151,00 |
19.03.2024 | 103,90 | 105,55 | 102,64 | 105,11 | 0,82% | 3.045.309,00 |
18.03.2024 | 104,98 | 107,59 | 103,65 | 104,26 | 0,39% | 4.034.481,00 |
15.03.2024 | 103,17 | 104,73 | 100,94 | 103,85 | 0,38% | 5.464.806,00 |
14.03.2024 | 106,14 | 106,99 | 101,88 | 103,46 | -2,86% | 4.635.880,00 |
13.03.2024 | 110,43 | 112,65 | 105,99 | 106,51 | -3,55% | 5.122.006,00 |
12.03.2024 | 112,00 | 113,70 | 109,92 | 110,43 | -1,38% | 4.180.437,00 |
11.03.2024 | 103,44 | 114,25 | 102,75 | 111,98 | 8,69% | 9.874.408,00 |
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% | 3.204.749,00 |
06.03.2024 | 96,38 | 98,51 | 95,58 | 98,10 | 2,64% | 3.327.336,00 |
05.03.2024 | 94,65 | 96,17 | 93,35 | 95,58 | -0,46% | 2.864.766,00 |
04.03.2024 | 94,65 | 96,14 | 92,60 | 96,02 | 1,01% | 3.474.024,00 |
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% | 5.324.001,00 |
28.02.2024 | 95,00 | 99,27 | 94,34 | 97,48 | 1,31% | 2.971.906,00 |
27.02.2024 | 94,31 | 97,47 | 92,50 | 96,22 | 2,34% | 3.086.137,00 |
26.02.2024 | 93,68 | 94,79 | 91,46 | 94,02 | -2,53% | 4.580.980,00 |
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% | 11.354.471,00 |
21.02.2024 | 86,15 | 88,57 | 85,53 | 87,62 | 0,69% | 3.759.970,00 |
20.02.2024 | 87,36 | 89,54 | 86,48 | 87,02 | -1,53% | 3.140.293,00 |
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% | 4.972.760,00 |
14.02.2024 | 86,04 | 86,85 | 84,23 | 85,95 | 0,68% | 3.572.060,00 |
13.02.2024 | 86,81 | 88,30 | 84,06 | 85,37 | -4,08% | 4.035.145,00 |
12.02.2024 | 87,41 | 89,07 | 85,75 | 89,00 | 1,82% | 3.991.684,00 |
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% | 4.916.430,00 |
07.02.2024 | 100,15 | 100,24 | 97,86 | 99,30 | -0,73% | 2.271.473,00 |
06.02.2024 | 95,65 | 100,10 | 95,14 | 100,03 | 4,75% | 3.046.850,00 |
05.02.2024 | 96,70 | 96,95 | 94,17 | 95,49 | -2,06% | 2.799.244,00 |
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% | 3.770.447,00 |
31.01.2024 | 102,47 | 104,09 | 100,50 | 101,02 | -1,42% | 2.543.615,00 |
30.01.2024 | 103,51 | 104,00 | 101,90 | 102,47 | -2,31% | 2.180.107,00 |
29.01.2024 | 101,79 | 105,81 | 100,01 | 104,89 | 3,03% | 3.458.116,00 |
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% | 2.688.985,00 |
24.01.2024 | 103,20 | 104,27 | 101,01 | 101,11 | -0,79% | 2.595.643,00 |
23.01.2024 | 100,50 | 102,94 | 99,54 | 101,92 | 2,23% | 2.818.574,00 |
22.01.2024 | 100,25 | 102,97 | 98,60 | 99,70 | 0,00% | 3.403.256,00 |
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% | 3.781.762,00 |
17.01.2024 | 98,30 | 101,49 | 97,61 | 100,35 | -1,77% | 4.584.949,00 |
16.01.2024 | 104,31 | 104,31 | 97,52 | 102,16 | -3,58% | 5.930.182,00 |
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% | 4.015.864,00 |
10.01.2024 | 110,00 | 110,01 | 106,65 | 109,51 | -0,61% | 4.082.663,00 |
09.01.2024 | 113,88 | 114,25 | 108,87 | 110,18 | -4,56% | 5.099.137,00 |
08.01.2024 | 111,47 | 115,97 | 108,62 | 115,44 | 3,89% | 6.011.779,00 |
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% | 6.284.631,00 |
03.01.2024 | 112,51 | 112,67 | 107,58 | 108,58 | -3,52% | 8.350.953,00 |
02.01.2024 | 99,88 | 115,68 | 99,40 | 112,54 | 13,16% | 14.530.217,00 |
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% | 4.561.913,00 |
27.12.2023 | 98,47 | 100,98 | 97,36 | 100,73 | 3,49% | 5.413.148,00 |
26.12.2023 | 96,39 | 97,77 | 94,34 | 97,33 | 2,57% | 3.852.772,00 |
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% | 5.337.113,00 |
20.12.2023 | 88,93 | 90,18 | 86,12 | 86,19 | -3,24% | 4.503.356,00 |
19.12.2023 | 86,41 | 89,30 | 84,80 | 89,08 | 4,28% | 5.931.991,00 |
18.12.2023 | 85,87 | 86,80 | 83,60 | 85,42 | -0,69% | 5.815.286,00 |
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% | 22.300.247,00 |
13.12.2023 | 76,00 | 78,72 | 73,25 | 78,60 | 0,72% | 7.960.547,00 |
12.12.2023 | 81,24 | 81,39 | 76,41 | 78,04 | -4,83% | 5.207.910,00 |
11.12.2023 | 79,94 | 82,56 | 79,77 | 82,00 | 2,09% | 3.858.610,00 |
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% | 3.477.607,00 |
06.12.2023 | 78,97 | 84,12 | 77,64 | 80,61 | 2,94% | 4.404.650,00 |
05.12.2023 | 78,30 | 79,72 | 77,70 | 78,31 | -1,98% | 2.160.072,00 |
04.12.2023 | 79,56 | 80,73 | 77,66 | 79,89 | 0,08% | 3.171.966,00 |
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% | 3.314.985,00 |
29.11.2023 | 78,95 | 80,89 | 78,85 | 79,01 | 1,06% | 2.569.849,00 |
28.11.2023 | 77,32 | 78,25 | 75,84 | 78,18 | 0,59% | 2.240.038,00 |
27.11.2023 | 78,36 | 78,36 | 75,66 | 77,72 | -1,02% | 2.960.110,00 |
24.11.2023 | 78,66 | 81,12 | 77,77 | 78,52 | 0,45% | 2.152.974,00 |
22.11.2023 | 78,06 | 78,67 | 76,84 | 78,17 | 1,34% | 2.203.917,00 |
21.11.2023 | 77,08 | 77,67 | 75,90 | 77,14 | -2,32% | 2.713.999,00 |
20.11.2023 | 76,80 | 79,80 | 76,01 | 78,97 | 3,31% | 3.547.116,00 |
17.11.2023 | 77,15 | 77,42 | 74,78 | 76,44 | -0,14% | 3.157.606,00 |
16.11.2023 | 76,15 | 76,62 | 74,18 | 76,55 | 0,25% | 3.108.855,00 |
15.11.2023 | 74,46 | 78,30 | 74,21 | 76,36 | 3,05% | 3.954.850,00 |
14.11.2023 | 73,62 | 74,75 | 72,99 | 74,10 | 5,54% | 4.445.461,00 |
13.11.2023 | 69,59 | 70,26 | 67,62 | 70,21 | 0,23% | 3.170.149,00 |
10.11.2023 | 69,60 | 70,28 | 67,85 | 70,05 | 0,79% | 3.976.320,00 |
09.11.2023 | 71,74 | 71,80 | 68,95 | 69,50 | -2,58% | 3.651.298,00 |
08.11.2023 | 73,65 | 73,67 | 70,11 | 71,34 | -3,15% | 4.526.122,00 |
07.11.2023 | 72,22 | 73,72 | 71,34 | 73,66 | 2,19% | 4.003.473,00 |
06.11.2023 | 78,04 | 79,06 | 71,70 | 72,08 | -7,03% | 6.002.977,00 |
03.11.2023 | 73,09 | 79,25 | 73,04 | 77,53 | 8,84% | 8.881.106,00 |