Deutsche Märkte schließen in 6 Stunden 29 Minuten

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,93-6,42 (-3,52%)
Börsenschluss: 04:00PM EST
174,41 -1,52 (-0,86%)
Vorbörslich: 04:57AM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022180,99183,68173,59175,93175,933.523.600
02. Dez. 2022178,50182,80177,00182,35182,352.764.200
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. 2022184,00188,45181,22181,59181,593.547.600
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. 2022168,31172,13162,74171,20171,203.609.500
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. 2022149,62160,74143,65158,41158,418.106.100
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
06. Sept. 2022138,00138,40129,82130,08130,085.871.400
02. Sept. 2022140,36140,93137,47138,57138,575.267.700
01. Sept. 2022131,13139,00130,11138,95138,956.664.800
31. Aug. 2022136,95139,88131,71132,27132,274.396.500
30. Aug. 2022137,90138,00132,82135,93135,933.607.100
29. Aug. 2022135,09139,37135,00137,26137,263.239.000
26. Aug. 2022142,80145,50136,66136,70136,703.997.200
25. Aug. 2022142,25142,28137,78142,05142,053.422.800
24. Aug. 2022142,66144,22140,63141,43141,433.486.400
23. Aug. 2022141,70144,81139,21143,78143,783.677.600
22. Aug. 2022145,25148,88141,57142,47142,474.488.900
19. Aug. 2022147,64150,75144,99146,10146,104.688.300
18. Aug. 2022157,00158,51148,26150,00150,007.043.400
17. Aug. 2022165,04167,62157,68158,00158,005.518.200
16. Aug. 2022176,00180,13166,60167,96167,965.053.600
15. Aug. 2022172,85179,33171,85176,78176,784.884.000
12. Aug. 2022172,68173,95168,64171,18171,182.818.000
11. Aug. 2022174,43179,85171,06171,81171,813.340.500
10. Aug. 2022174,09176,68169,82174,27174,273.550.300
09. Aug. 2022176,01180,71169,20171,14171,145.082.500
08. Aug. 2022185,20190,28180,09182,94182,944.078.600
05. Aug. 2022189,27192,40182,26186,84186,845.426.000
04. Aug. 2022185,75197,44185,47194,18194,186.877.000
03. Aug. 2022167,74189,33167,74186,49186,4913.750.900
02. Aug. 2022161,03165,29160,76160,81160,813.522.800
01. Aug. 2022163,85166,18160,06161,51161,513.794.000
29. Juli 2022161,44164,60159,44164,09164,093.859.000
28. Juli 2022157,00158,81151,73158,07158,073.494.600
27. Juli 2022161,00161,28154,10158,02158,024.285.000
26. Juli 2022166,30166,30159,90160,90160,902.884.700
25. Juli 2022162,75167,27159,13165,69165,692.488.500
22. Juli 2022170,00171,10161,43163,52163,522.925.000
21. Juli 2022165,36171,89165,25168,89168,892.518.400
20. Juli 2022167,00172,51163,92166,89166,892.888.900
19. Juli 2022166,76167,98161,27167,14167,143.006.500
18. Juli 2022169,11172,73162,56163,40163,403.515.400
15. Juli 2022161,00167,00155,93166,91166,914.272.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...