Deutsche Märkte öffnen in 5 Stunden 14 Minuten

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,27+3,13 (+1,83%)
Börsenschluss: 04:00PM EDT
173,00 -1,27 (-0,73%)
Nachbörse: 07:57PM EDT
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022174,09176,68169,82174,27174,273.549.000
09. Aug. 2022176,01180,71169,20171,14171,145.082.500
08. Aug. 2022185,20190,28180,09182,94182,944.078.600
05. Aug. 2022189,27192,40182,26186,84186,845.424.600
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 2022161,44164,60159,44164,09164,093.853.300
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 2022170,00171,10161,43163,52163,522.921.700
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 2022161,00167,00155,93166,91166,914.270.400
14. Juli 2022169,24170,86155,93159,92159,926.759.000
13. Juli 2022168,88176,65167,15171,24171,244.075.800
12. Juli 2022174,73176,90170,16173,25173,255.141.500
11. Juli 2022173,51180,48171,29175,26175,266.587.200
08. Juli 2022170,72180,73170,36176,23176,237.539.300
07. Juli 2022159,50173,66159,38172,40172,407.626.000
06. Juli 2022154,51161,01150,40159,56159,564.955.600
05. Juli 2022148,66158,79146,84155,54155,546.013.700
01. Juli 2022141,93151,10139,54149,95149,954.835.500
30. Juni 2022143,40147,35135,52142,85142,855.631.700
29. Juni 2022140,43144,36138,62142,81142,812.908.100
28. Juni 2022143,40149,79140,95142,19142,193.984.900
27. Juni 2022143,00146,40138,49145,36145,364.392.800
24. Juni 2022143,99144,89138,22144,27144,278.478.300
23. Juni 2022136,04143,66132,80143,26143,264.721.200
22. Juni 2022127,50139,90126,59136,07136,076.044.000
21. Juni 2022130,49134,57129,67129,99129,994.321.400
17. Juni 2022120,73128,77120,20128,03128,038.352.500
16. Juni 2022124,38125,25118,06121,08121,085.720.000
15. Juni 2022122,44131,38122,44128,53128,536.965.000
14. Juni 2022117,26123,15115,89121,56121,565.499.100
13. Juni 2022122,71124,78115,61117,13117,136.700.700
10. Juni 2022132,89134,69124,53127,12127,126.259.000
09. Juni 2022148,46148,74134,00134,04134,047.534.000
08. Juni 2022147,47152,73146,75148,53148,534.711.300
07. Juni 2022139,37146,35137,96145,34145,344.072.500
06. Juni 2022137,99143,00136,71140,00140,003.140.000
03. Juni 2022139,58143,38135,07137,15137,154.057.000
02. Juni 2022140,20142,50130,92140,18140,187.148.000
01. Juni 2022146,09149,08140,87143,40143,403.646.600
31. Mai 2022145,05149,44142,74145,33145,338.343.900
27. Mai 2022137,38148,54136,59147,66147,667.590.700
26. Mai 2022130,85136,14126,53135,80135,805.155.600
25. Mai 2022130,98133,00126,28130,85130,855.343.300
24. Mai 2022136,24136,60126,77132,06132,066.154.300
23. Mai 2022137,60141,31136,24137,62137,624.284.400
20. Mai 2022143,07144,77131,35136,25136,255.882.500
19. Mai 2022140,87148,50140,46143,38143,387.708.100
18. Mai 2022138,41144,13136,29137,71137,714.977.800
17. Mai 2022137,52143,89136,09142,28142,285.960.700
16. Mai 2022135,87141,60133,82136,26136,264.535.600
13. Mai 2022132,31141,65132,31137,91137,916.494.700
12. Mai 2022120,60132,94119,01130,17130,177.106.700
11. Mai 2022130,74134,91122,72123,43123,437.409.300
10. Mai 2022137,40139,05127,61132,32132,328.180.200
09. Mai 2022132,79141,65131,78135,80135,809.625.800
06. Mai 2022139,70140,60131,00134,40134,407.013.000
05. Mai 2022151,87152,00138,65142,02142,028.060.900
04. Mai 2022153,48155,46142,23155,05155,0511.093.100
03. Mai 2022141,93149,28137,53146,54146,546.326.000
02. Mai 2022134,87146,45134,82142,08142,087.773.200
29. Apr. 2022144,47150,35134,19134,41134,417.103.100
28. Apr. 2022143,73148,45136,09142,52142,525.678.900
27. Apr. 2022146,09149,85139,31142,43142,434.716.700
26. Apr. 2022148,48151,74143,99145,79145,795.155.100
25. Apr. 2022139,90151,37139,40150,41150,416.101.000
22. Apr. 2022143,23148,81139,87140,34140,344.114.100
21. Apr. 2022149,43154,71144,03144,50144,503.911.700
20. Apr. 2022152,97153,67146,56150,12150,123.925.600
19. Apr. 2022151,77153,67147,23152,72152,726.561.400
18. Apr. 2022165,00165,89154,27154,75154,754.826.000
14. Apr. 2022168,59170,75164,85165,49165,494.348.300
13. Apr. 2022158,37172,46155,69169,66169,666.735.300
12. Apr. 2022158,99164,78157,00159,50159,505.040.800
11. Apr. 2022156,00163,35152,10160,00160,005.226.700
08. Apr. 2022156,79165,18156,60160,84160,845.456.500
07. Apr. 2022153,13159,77151,39159,00159,005.726.300
06. Apr. 2022157,48161,64150,71154,62154,627.409.800
05. Apr. 2022169,25172,40160,43162,05162,056.653.000
04. Apr. 2022177,24180,87171,07172,54172,545.908.600
01. Apr. 2022173,35179,03170,60176,59176,594.913.700
31. März 2022175,22178,44171,11172,26172,265.683.500
30. März 2022182,57187,71172,77174,92174,927.029.000
29. März 2022174,07182,10171,03180,64180,647.226.300
28. März 2022167,37174,45165,80173,08173,086.437.400
25. März 2022178,25179,19163,03165,92165,928.292.800
24. März 2022175,84181,86172,35179,68179,686.317.300
23. März 2022184,66185,75176,80178,73178,737.317.200
22. März 2022175,38188,00168,18186,72186,728.568.000
21. März 2022179,91182,60172,44175,38175,386.015.600
18. März 2022171,58180,80170,10178,93178,9312.529.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...