Moderna, Inc. MRNA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$190,25-2,32 (-1,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $192,57 | -5,35 % | $186,55 | $196,83 | $184,58 | 20,60M |
| 2026-09-29 | $203,46 | +3,13 % | $197,78 | $208,90 | $190,00 | 13,28M |
| 2026-09-28 | $197,28 | -0,80 % | $195,15 | $199,82 | $189,10 | 13,36M |
| 2026-09-25 | $198,88 | +2,08 % | $195,35 | $202,67 | $192,51 | 13,95M |
| 2026-09-24 | $194,82 | +6,98 % | $180,60 | $195,71 | $180,39 | 16,61M |
| 2026-09-23 | $182,11 | -0,25 % | $183,40 | $192,31 | $181,30 | 17,73M |
| 2026-09-22 | $182,56 | +5,56 % | $168,50 | $187,20 | $168,30 | 24,03M |
| 2026-09-21 | $172,94 | +12,27 % | $161,05 | $176,86 | $159,06 | 21,02M |
| 2026-09-18 | $154,04 | -2,55 % | $158,35 | $159,79 | $150,26 | 20,23M |
| 2026-09-17 | $158,07 | +8,55 % | $152,50 | $161,96 | $149,50 | 19,18M |
| 2026-09-16 | $145,62 | +1,29 % | $145,26 | $148,93 | $142,30 | 8,83M |
| 2026-09-15 | $143,77 | -1,99 % | $146,00 | $148,70 | $141,16 | 8,41M |
| 2026-09-14 | $146,69 | +1,89 % | $144,93 | $147,34 | $139,02 | 10,96M |
| 2026-09-11 | $143,97 | +5,38 % | $137,90 | $149,73 | $135,01 | 15,41M |
| 2026-09-10 | $136,62 | +0,74 % | $134,86 | $137,13 | $130,38 | 7,87M |
| 2026-09-09 | $135,61 | -3,36 % | $140,29 | $143,94 | $135,52 | 8,65M |
| 2026-09-08 | $140,33 | -3,59 % | $145,98 | $147,50 | $139,70 | 10,31M |
| 2026-09-04 | $145,55 | -2,23 % | $153,62 | $154,69 | $141,52 | 14,97M |
| 2026-09-03 | $148,87 | -1,29 % | $145,95 | $150,20 | $142,78 | 13,29M |
| 2026-09-02 | $150,81 | -2,24 % | $151,40 | $156,41 | $146,54 | 16,56M |
| 2026-09-01 | $154,27 | +9,93 % | $140,25 | $154,70 | $138,09 | 25,83M |
| 2026-08-31 | $140,34 | +1,70 % | $134,10 | $144,20 | $133,85 | 18,57M |
| 2026-08-28 | $137,99 | -3,35 % | $137,19 | $138,80 | $133,33 | 25,82M |
| 2026-08-27 | $142,77 | -4,60 % | $144,18 | $148,59 | $138,54 | 24,99M |
| 2026-08-26 | $149,66 | -5,77 % | $154,20 | $156,13 | $145,10 | 22,01M |
| 2026-08-25 | $158,83 | +14,36 % | $143,50 | $161,37 | $141,21 | 49,23M |
| 2026-08-24 | $138,89 | -4,30 % | $142,70 | $145,50 | $130,00 | 31,59M |
| 2026-08-21 | $145,13 | +8,86 % | $133,11 | $159,47 | $132,42 | 87,32M |
| 2026-08-20 | $133,32 | -23,55 % | $150,14 | $155,00 | $128,61 | 99,50M |
| 2026-08-19 | $174,38 | +176,97 % | $116,02 | $176,66 | $114,46 | 199,25M |
| 2026-08-18 | $62,96 | -2,33 % | $63,04 | $64,46 | $62,13 | 4,31M |
| 2026-08-17 | $64,46 | +1,80 % | $64,78 | $65,53 | $62,91 | 3,98M |
| 2026-08-14 | $63,32 | -0,52 % | $62,89 | $63,78 | $60,82 | 4,70M |
| 2026-08-13 | $63,65 | -0,03 % | $63,80 | $65,33 | $62,33 | 8,16M |
| 2026-08-12 | $63,67 | +5,12 % | $60,58 | $64,26 | $59,29 | 6,58M |
| 2026-08-11 | $60,57 | +1,27 % | $60,21 | $61,40 | $58,60 | 6,56M |
| 2026-08-10 | $59,81 | +1,08 % | $59,75 | $60,77 | $58,41 | 6,22M |
| 2026-08-07 | $59,17 | +9,86 % | $54,79 | $59,42 | $54,62 | 6,82M |
| 2026-08-06 | $53,86 | -4,26 % | $57,54 | $59,00 | $53,71 | 5,64M |
| 2026-08-05 | $56,26 | -1,29 % | $58,00 | $59,45 | $55,58 | 5,16M |
| 2026-08-04 | $56,99 | +3,36 % | $56,84 | $58,34 | $55,88 | 4,00M |
| 2026-08-03 | $55,14 | +0,58 % | $54,92 | $58,00 | $52,66 | 5,18M |
| 2026-07-31 | $54,82 | -5,35 % | $57,85 | $59,49 | $54,71 | 7,76M |
| 2026-07-30 | $57,92 | +6,29 % | $55,97 | $58,08 | $54,52 | 4,46M |
| 2026-07-29 | $54,49 | -2,36 % | $55,04 | $56,25 | $54,16 | 4,35M |
| 2026-07-28 | $55,81 | +0,31 % | $54,83 | $55,85 | $53,35 | 5,55M |
| 2026-07-27 | $55,63 | +2,89 % | $54,75 | $57,07 | $54,39 | 5,04M |
| 2026-07-24 | $54,07 | -5,17 % | $57,26 | $57,46 | $53,85 | 4,43M |
| 2026-07-23 | $57,02 | -1,81 % | $57,20 | $58,43 | $56,28 | 4,70M |
| 2026-07-22 | $58,07 | -2,67 % | $59,52 | $59,86 | $57,74 | 3,78M |
| 2026-07-21 | $59,66 | +0,29 % | $59,51 | $60,83 | $58,61 | 4,36M |
| 2026-07-20 | $59,49 | -3,77 % | $61,46 | $62,42 | $59,30 | 4,97M |
| 2026-07-17 | $61,82 | -2,11 % | $61,68 | $63,28 | $61,06 | 4,55M |
| 2026-07-16 | $63,15 | -7,51 % | $67,07 | $67,42 | $62,80 | 5,59M |
| 2026-07-15 | $68,28 | +1,25 % | $67,79 | $68,49 | $65,95 | 3,43M |
| 2026-07-14 | $67,44 | +0,64 % | $66,67 | $67,89 | $65,80 | 5,81M |
| 2026-07-13 | $67,01 | -1,85 % | $66,33 | $69,55 | $65,54 | 8,52M |
| 2026-07-10 | $68,27 | -10,83 % | $76,72 | $76,72 | $67,31 | 9,18M |
| 2026-07-09 | $76,56 | +3,74 % | $73,80 | $76,84 | $73,14 | 4,42M |
| 2026-07-08 | $73,80 | -7,48 % | $77,34 | $78,30 | $73,34 | 6,58M |
| 2026-07-07 | $79,77 | -2,48 % | $82,10 | $82,90 | $77,41 | 8,69M |
| 2026-07-06 | $81,80 | +2,56 % | $78,55 | $85,60 | $77,50 | 17,30M |
| 2026-07-02 | $79,76 | +10,01 % | $73,71 | $81,40 | $73,68 | 14,09M |
| 2026-07-01 | $72,50 | +3,53 % | $70,04 | $73,91 | $68,87 | 9,28M |
| 2026-06-30 | $70,03 | +0,47 % | $69,83 | $73,28 | $69,22 | 11,81M |
| 2026-06-29 | $69,70 | +3,61 % | $67,94 | $69,90 | $66,30 | 8,08M |
| 2026-06-26 | $67,27 | +12,59 % | $59,47 | $69,29 | $59,23 | 14,46M |
| 2026-06-25 | $59,75 | -1,11 % | $60,33 | $61,86 | $57,91 | 6,80M |
| 2026-06-24 | $60,42 | -0,95 % | $61,17 | $62,75 | $59,85 | 11,70M |
| 2026-06-23 | $61,00 | +2,79 % | $59,05 | $63,98 | $58,34 | 6,81M |
| 2026-06-22 | $59,35 | -7,22 % | $64,07 | $65,51 | $57,50 | 8,36M |
| 2026-06-18 | $63,96 | +3,50 % | $63,96 | $67,74 | $60,73 | 24,08M |
| 2026-06-17 | $61,80 | +11,55 % | $56,21 | $62,30 | $54,51 | 12,45M |
| 2026-06-16 | $55,40 | +6,27 % | $52,24 | $57,79 | $51,66 | 13,05M |
| 2026-06-15 | $52,13 | +4,45 % | $51,37 | $52,23 | $49,84 | 6,34M |
| 2026-06-12 | $49,91 | +0,54 % | $49,98 | $51,75 | $49,62 | 5,08M |
| 2026-06-11 | $49,64 | +7,94 % | $46,43 | $49,94 | $46,30 | 6,20M |
| 2026-06-10 | $45,99 | -3,65 % | $47,22 | $48,52 | $45,67 | 4,22M |
| 2026-06-09 | $47,73 | +0,27 % | $48,42 | $48,42 | $45,40 | 5,08M |
| 2026-06-08 | $47,60 | +0,34 % | $48,22 | $48,99 | $46,80 | 3,99M |
| 2026-06-05 | $47,44 | -8,04 % | $50,77 | $51,53 | $46,38 | 6,08M |
| 2026-06-04 | $51,59 | +5,16 % | $49,40 | $51,90 | $48,94 | 6,71M |
| 2026-06-03 | $49,06 | +7,49 % | $45,30 | $49,55 | $45,30 | 6,93M |
| 2026-06-02 | $45,64 | -0,91 % | $45,35 | $46,17 | $43,90 | 5,69M |
| 2026-06-01 | $46,06 | -2,39 % | $47,07 | $47,07 | $44,20 | 6,18M |
| 2026-05-29 | $47,19 | -0,80 % | $47,27 | $49,26 | $46,82 | 6,31M |
| 2026-05-28 | $47,57 | -0,08 % | $47,24 | $47,58 | $45,89 | 4,73M |
| 2026-05-27 | $47,61 | +1,23 % | $47,02 | $49,08 | $46,87 | 3,59M |
| 2026-05-26 | $47,03 | +0,32 % | $47,21 | $48,67 | $46,17 | 3,99M |
| 2026-05-22 | $46,88 | -0,80 % | $47,54 | $48,35 | $46,77 | 4,22M |