Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRNA.US
132.90+0.22(+0.17%)(czas lokalny: 17.05.2024 16:00)Moderna Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2 718 168 | 0 |
16.05.2024 | 129.77 | 133.04 | 127.83 | 132.68 | 3 008 046 | 0 |
15.05.2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2 964 702 | 0 |
14.05.2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3 625 321 | 0 |
13.05.2024 | 119.03 | 126.88 | 119.03 | 125.67 | 4 095 219 | 0 |
10.05.2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4 238 503 | 0 |
09.05.2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3 367 379 | 0 |
08.05.2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2 507 503 | 0 |
07.05.2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2 894 011 | 0 |
06.05.2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3 953 207 | 0 |
03.05.2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4 513 133 | 0 |
02.05.2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11 973 082 | 0 |
01.05.2024 | 111.11 | 113.73 | 109.00 | 111.46 | 3 842 952 | 0 |
30.04.2024 | 110.61 | 113.21 | 109.55 | 110.31 | 3 211 988 | 0 |
29.04.2024 | 108.78 | 112.33 | 108.72 | 111.62 | 2 610 736 | 0 |
26.04.2024 | 106.18 | 108.19 | 105.25 | 107.97 | 2 247 093 | 0 |
25.04.2024 | 107.43 | 108.23 | 103.52 | 106.18 | 2 798 459 | 0 |
24.04.2024 | 111.00 | 111.29 | 106.64 | 108.85 | 3 410 216 | 0 |
23.04.2024 | 104.46 | 108.21 | 103.48 | 107.89 | 2 435 253 | 0 |
22.04.2024 | 102.79 | 105.43 | 99.30 | 104.46 | 3 176 356 | 0 |
19.04.2024 | 102.37 | 103.80 | 100.45 | 101.41 | 2 670 446 | 0 |
18.04.2024 | 102.53 | 103.50 | 99.90 | 102.00 | 1 798 498 | 0 |
17.04.2024 | 105.14 | 105.14 | 102.27 | 103.44 | 2 000 284 | 0 |
16.04.2024 | 102.08 | 106.42 | 101.30 | 103.79 | 2 164 108 | 0 |
15.04.2024 | 105.02 | 106.20 | 102.30 | 103.86 | 2 273 835 | 0 |
12.04.2024 | 106.00 | 107.88 | 104.65 | 105.14 | 2 416 804 | 0 |
11.04.2024 | 107.56 | 108.60 | 103.68 | 107.01 | 3 208 650 | 0 |
10.04.2024 | 107.70 | 110.28 | 105.90 | 107.14 | 3 537 391 | 0 |
09.04.2024 | 105.97 | 115.89 | 105.78 | 111.60 | 8 945 993 | 0 |
08.04.2024 | 102.27 | 105.22 | 101.06 | 105.09 | 2 060 119 | 0 |
05.04.2024 | 101.76 | 103.82 | 101.05 | 102.88 | 2 132 169 | 0 |
04.04.2024 | 102.69 | 105.98 | 101.72 | 102.27 | 3 088 009 | 0 |
03.04.2024 | 103.00 | 105.15 | 97.00 | 101.21 | 5 167 815 | 0 |
02.04.2024 | 104.24 | 105.95 | 103.07 | 103.61 | 2 603 100 | 0 |
01.04.2024 | 106.29 | 106.65 | 103.55 | 105.60 | 2 918 219 | 0 |
28.03.2024 | 111.10 | 106.56 | 106.56 | 106.56 | 3 960 666 | 0 |
27.03.2024 | 109.58 | 111.12 | 105.04 | 110.59 | 4 575 169 | 0 |
26.03.2024 | 111.80 | 111.80 | 106.93 | 107.41 | 4 151 787 | 0 |
25.03.2024 | 106.00 | 110.75 | 105.90 | 110.38 | 3 569 441 | 0 |
22.03.2024 | 104.36 | 105.97 | 103.51 | 105.43 | 2 037 299 | 0 |
21.03.2024 | 104.50 | 106.38 | 102.55 | 104.09 | 2 254 570 | 0 |
20.03.2024 | 103.41 | 103.60 | 100.30 | 103.08 | 3 424 151 | 0 |
19.03.2024 | 103.90 | 105.55 | 102.64 | 105.11 | 3 045 309 | 0 |
18.03.2024 | 104.98 | 107.59 | 103.62 | 104.26 | 4 034 476 | 0 |
15.03.2024 | 103.17 | 104.72 | 100.94 | 103.85 | 5 464 806 | 0 |
14.03.2024 | 106.28 | 106.99 | 101.88 | 103.46 | 4 635 880 | 0 |
13.03.2024 | 110.43 | 112.65 | 105.99 | 106.51 | 5 122 006 | 0 |
12.03.2024 | 112.00 | 113.70 | 109.92 | 110.43 | 4 180 437 | 0 |
11.03.2024 | 103.44 | 114.25 | 102.75 | 111.98 | 9 874 408 | 0 |
08.03.2024 | 99.22 | 103.95 | 98.65 | 103.03 | 4 328 288 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus