Deutsche Märkte geschlossen

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,87-8,48 (-4,48%)
Börsenschluss: 04:00PM EST
181,00 +0,13 (+0,07%)
Nachbörse: 04:41PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023187,23187,59180,65180,87180,873.098.755
27. Jan. 2023191,91193,52188,28189,35189,353.344.900
26. Jan. 2023194,43195,00187,55193,24193,242.392.300
25. Jan. 2023194,33194,96189,75193,07193,072.288.200
24. Jan. 2023195,83197,06193,21196,76196,761.851.300
23. Jan. 2023192,61198,86192,21196,94196,942.907.300
20. Jan. 2023190,60194,59188,52193,98193,984.043.700
19. Jan. 2023196,21197,31190,32190,38190,384.273.900
18. Jan. 2023200,32207,51195,02197,02197,0211.058.900
17. Jan. 2023187,90194,63187,64190,69190,693.722.100
13. Jan. 2023185,08192,12185,05192,00192,003.226.700
12. Jan. 2023186,54189,29179,15188,06188,063.881.600
11. Jan. 2023188,57189,65182,67186,64186,643.152.700
10. Jan. 2023182,70189,81181,50189,65189,652.457.900
09. Jan. 2023181,80188,36177,27183,95183,954.344.000
06. Jan. 2023174,96181,74171,40180,35180,353.573.100
05. Jan. 2023174,80175,51171,60173,51173,513.050.600
04. Jan. 2023182,42183,61175,63177,36177,362.840.900
03. Jan. 2023180,85184,39178,23178,99178,994.027.900
30. Dez. 2022176,22179,69172,31179,62179,623.428.800
29. Dez. 2022178,19182,50175,40178,86178,863.746.800
28. Dez. 2022180,00183,75174,51176,50176,505.525.600
27. Dez. 2022199,90201,43179,83180,17180,176.736.000
23. Dez. 2022206,69208,99197,56199,08199,086.166.000
22. Dez. 2022209,82212,47201,61208,34208,345.374.600
21. Dez. 2022201,85210,22199,75210,04210,047.584.000
20. Dez. 2022189,00204,22187,54201,16201,169.561.800
19. Dez. 2022200,00204,00187,86189,89189,896.953.300
16. Dez. 2022206,37209,85190,62193,29193,2911.819.400
15. Dez. 2022207,61212,44202,09207,25207,259.641.000
14. Dez. 2022195,08217,25192,54208,95208,9521.435.200
13. Dez. 2022187,33208,52184,02197,54197,5426.239.600
12. Dez. 2022175,53175,77162,78165,13165,135.202.200
09. Dez. 2022185,00185,41177,10177,35177,353.497.800
08. Dez. 2022179,12185,21177,52184,70184,703.414.000
07. Dez. 2022172,31180,38171,85179,00179,003.579.300
06. Dez. 2022175,02175,78169,70173,54173,543.392.300
05. Dez. 2022180,99183,68173,59175,93175,933.525.400
02. Dez. 2022178,50182,80177,00182,35182,352.765.400
01. Dez. 2022173,41185,90172,38181,48181,484.872.000
30. Nov. 2022173,52176,75169,06175,91175,913.720.200
29. Nov. 2022176,15179,00171,53173,15173,152.840.900
28. Nov. 2022177,09184,22174,67175,38175,383.748.500
25. Nov. 2022175,01179,14173,41176,40176,401.221.100
23. Nov. 2022178,01179,36174,58176,81176,812.311.800
22. Nov. 2022176,08179,83170,27179,59179,593.307.100
21. Nov. 2022179,71180,79175,17176,75176,753.100.100
18. Nov. 2022184,00188,45181,22181,59181,593.549.500
17. Nov. 2022181,33184,44178,98183,90183,903.372.400
16. Nov. 2022184,44188,65182,88185,25185,254.030.000
15. Nov. 2022180,66187,87178,35185,47185,475.159.000
14. Nov. 2022169,27184,24169,27179,03179,036.662.500
11. Nov. 2022168,31172,13162,74171,20171,203.611.600
10. Nov. 2022164,52169,28161,71168,56168,564.886.100
09. Nov. 2022162,50169,83162,35163,21163,213.813.800
08. Nov. 2022162,46167,49159,06164,61164,613.389.200
07. Nov. 2022158,46165,49155,81164,04164,044.858.500
04. Nov. 2022149,62160,74143,65158,41158,418.108.500
03. Nov. 2022138,76150,75135,09147,50147,509.194.400
02. Nov. 2022154,20156,18148,30148,62148,625.048.400
01. Nov. 2022154,77158,88152,41154,62154,624.344.300
31. Okt. 2022149,43154,34148,57150,33150,333.675.200
28. Okt. 2022142,84151,19142,84150,97150,974.567.900
27. Okt. 2022143,38146,25140,80144,11144,113.672.400
26. Okt. 2022137,25147,68137,02142,00142,005.733.700
25. Okt. 2022134,00138,35133,00136,57136,574.345.300
24. Okt. 2022127,49133,96126,72133,02133,024.102.700
21. Okt. 2022123,77130,30122,03128,32128,328.129.300
20. Okt. 2022122,94124,69118,31118,38118,385.497.700
19. Okt. 2022132,50133,29122,92123,52123,526.024.500
18. Okt. 2022140,74141,00132,39134,09134,095.096.200
17. Okt. 2022135,52140,32133,00139,25139,254.638.400
14. Okt. 2022135,68136,16131,32134,00134,004.579.800
13. Okt. 2022126,36136,12126,19134,72134,725.068.100
12. Okt. 2022135,55141,47129,61130,72130,7217.676.000
11. Okt. 2022123,29124,78118,94120,72120,722.963.700
10. Okt. 2022119,32125,25118,47123,42123,423.824.100
07. Okt. 2022121,50123,36118,46119,32119,323.158.400
06. Okt. 2022124,78127,64122,93125,15125,152.363.400
05. Okt. 2022122,40126,74121,61125,62125,622.277.600
04. Okt. 2022123,67126,41123,50125,67125,673.464.300
03. Okt. 2022119,32122,40115,41120,99120,993.812.200
30. Sept. 2022118,44122,58118,08118,25118,253.856.000
29. Sept. 2022119,90120,58115,03118,07118,074.755.200
28. Sept. 2022123,58126,29121,82122,15122,154.245.900
27. Sept. 2022120,58125,16120,25122,23122,233.798.000
26. Sept. 2022123,34125,88119,56119,69119,693.824.700
23. Sept. 2022122,81125,01121,25123,64123,643.942.600
22. Sept. 2022124,32126,08122,90124,32124,323.466.300
21. Sept. 2022130,37131,79125,68125,76125,763.852.900
20. Sept. 2022125,80134,35125,79129,71129,718.551.100
19. Sept. 2022135,70135,99123,68127,90127,9011.469.100
16. Sept. 2022134,37139,88133,76137,74137,747.562.400
15. Sept. 2022138,61139,84135,58135,86135,864.359.800
14. Sept. 2022134,01141,82133,59139,40139,407.904.900
13. Sept. 2022136,06138,23131,05131,30131,304.907.200
12. Sept. 2022142,00144,79139,76140,32140,323.442.200
09. Sept. 2022142,04142,65138,06142,28142,283.499.100
08. Sept. 2022136,70142,26136,10141,28141,285.053.500
07. Sept. 2022129,68135,10129,58134,90134,903.967.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...