Deutsche Märkte geschlossen

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,56+3,32 (+3,60%)
Ab 03:23PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202492,6196,8892,1195,5695,562.823.429
29. Feb. 202496,7997,2492,2292,2492,245.324.000
28. Feb. 202495,0099,2794,3497,4897,482.971.900
27. Feb. 202494,3197,4792,5096,2096,203.086.100
26. Feb. 202493,6894,7991,4694,0294,024.581.000
23. Feb. 202499,60100,9795,3296,4696,464.525.000
22. Feb. 202491,86101,7391,0699,4499,4411.354.500
21. Feb. 202486,1588,5785,5387,5987,593.760.000
20. Feb. 202487,3689,5486,4886,9986,993.140.300
16. Feb. 202490,4190,8587,3788,3788,373.706.800
15. Feb. 202486,1392,0884,8091,1491,144.972.800
14. Feb. 202486,0486,8584,2385,9585,953.572.100
13. Feb. 202486,8188,3084,0685,3785,374.035.100
12. Feb. 202487,4189,0785,7589,0089,003.991.700
09. Feb. 202493,3693,3686,4187,4187,417.216.500
08. Feb. 202499,0099,0092,9593,6693,664.916.400
07. Feb. 2024100,15100,2497,8699,3099,302.271.500
06. Feb. 202495,65100,1095,14100,03100,033.046.900
05. Feb. 202496,7096,9594,1795,4995,492.799.200
02. Feb. 202497,3998,2195,3097,5097,503.350.200
01. Feb. 2024100,90101,0097,1799,0299,023.770.400
31. Jan. 2024102,47104,09100,50101,05101,052.543.600
30. Jan. 2024103,51104,00101,90102,47102,472.180.100
29. Jan. 2024101,79105,81100,01104,84104,843.458.100
26. Jan. 2024103,55103,90101,01101,81101,812.346.300
25. Jan. 2024101,76103,82101,07102,81102,812.689.000
24. Jan. 2024103,20104,27101,01101,11101,112.595.600
23. Jan. 2024100,50102,9499,54101,92101,922.818.600
22. Jan. 2024100,25102,9798,6099,7099,703.403.300
19. Jan. 202498,43100,4497,0899,7099,703.732.000
18. Jan. 2024100,01100,0196,6599,0799,073.781.800
17. Jan. 202498,30101,4997,61100,35100,354.584.900
16. Jan. 2024104,31104,3197,52102,16102,165.930.200
12. Jan. 2024107,00110,80105,88105,95105,953.869.000
11. Jan. 2024108,61108,61105,53106,79106,794.015.900
10. Jan. 2024110,00110,01106,65109,46109,464.082.700
09. Jan. 2024113,88114,25108,88110,18110,185.099.100
08. Jan. 2024111,47115,97108,62115,44115,446.011.800
05. Jan. 2024107,77115,81106,50111,12111,129.209.600
04. Jan. 2024109,01109,41105,51108,66108,666.284.600
03. Jan. 2024112,51112,67107,58108,58108,588.351.000
02. Jan. 202499,88115,6899,40112,50112,5014.530.200
29. Dez. 202398,61100,8098,0299,4599,455.202.900
28. Dez. 2023101,60102,9597,9198,7998,794.561.900
27. Dez. 202398,47100,9897,36100,73100,735.413.100
26. Dez. 202396,3997,7794,3497,3397,333.852.800
22. Dez. 202392,0096,4991,9594,8994,896.170.000
21. Dez. 202387,5092,3986,6891,1691,165.337.100
20. Dez. 202388,9390,1886,1286,1986,194.503.400
19. Dez. 202386,4189,2984,8089,0989,095.932.000
18. Dez. 202385,8786,8083,6085,4285,425.815.300
15. Dez. 202387,0389,5385,4086,0186,0112.732.200
14. Dez. 202388,4794,9383,7385,8785,8722.300.200
13. Dez. 202376,0078,7273,2578,6078,607.960.500
12. Dez. 202381,2481,3976,4178,0478,045.207.900
11. Dez. 202379,9482,5679,7782,0082,003.858.600
08. Dez. 202379,1681,8278,7680,3280,322.930.900
07. Dez. 202380,4980,5377,4079,9579,953.477.600
06. Dez. 202378,9784,1277,6480,6080,604.404.700
05. Dez. 202378,3079,7277,7078,2878,282.160.100
04. Dez. 202379,5680,7377,6679,8779,873.172.000
01. Dez. 202376,5880,2674,5079,8379,833.952.300
30. Nov. 202379,6380,2077,5277,7077,703.315.000
29. Nov. 202378,9580,8978,8579,0179,012.569.800
28. Nov. 202377,3278,2575,8478,1878,182.240.000
27. Nov. 202378,3678,3675,6677,7277,722.960.100
24. Nov. 202378,6681,1277,7778,5278,522.153.000
22. Nov. 202378,0678,6776,8378,1778,172.203.500
21. Nov. 202377,0877,6775,9077,1477,142.714.000
20. Nov. 202376,8079,8076,0178,9678,963.543.800
17. Nov. 202377,1577,4274,7876,4476,443.157.500
16. Nov. 202376,1576,6274,1876,5576,553.108.900
15. Nov. 202374,4678,3074,2176,3576,353.954.900
14. Nov. 202373,6274,7572,9974,1074,104.445.500
13. Nov. 202369,5970,2667,6270,2170,213.170.100
10. Nov. 202369,6070,2867,8570,0570,053.971.900
09. Nov. 202371,7471,8068,9569,5169,513.651.300
08. Nov. 202373,6573,6770,1171,3471,344.526.100
07. Nov. 202372,2273,7271,3473,6673,664.003.500
06. Nov. 202378,0479,0671,7072,0772,076.003.000
03. Nov. 202373,0979,2573,0477,5377,538.877.300
02. Nov. 202364,3573,3062,5571,2371,2316.648.600
01. Nov. 202375,2277,0074,6276,2076,204.139.000
31. Okt. 202372,9176,1572,6575,9675,963.777.300
30. Okt. 202371,8874,4071,8074,0774,074.228.400
27. Okt. 202375,9076,5671,5571,9171,915.440.800
26. Okt. 202376,7377,2275,4475,9875,983.429.800
25. Okt. 202378,5578,8275,8976,7676,763.607.800
24. Okt. 202378,8181,6278,8179,7679,763.194.800
23. Okt. 202379,1580,8278,2878,6478,644.584.200
20. Okt. 202382,1382,4579,7180,4080,405.460.100
19. Okt. 202385,8186,8980,4882,3782,376.495.600
18. Okt. 202385,5587,5585,1086,0186,014.690.800
17. Okt. 202390,3891,6986,2486,3386,338.604.500
16. Okt. 202395,3096,6590,1891,9491,949.062.600
13. Okt. 2023100,00100,5997,5698,3098,303.370.900
12. Okt. 2023102,00102,81100,31100,78100,782.749.200
11. Okt. 2023104,96105,94102,43102,76102,762.095.400
10. Okt. 2023101,95104,84101,50104,43104,432.245.300
09. Okt. 2023102,73102,7798,01101,84101,843.170.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...