Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRNA.US
118.75-2.43(-2.01%)(czas lokalny: 28.06.2024 16:00)Moderna Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 122.59 | 123.25 | 118.03 | 118.75 | 3 976 313 | 0 |
27.06.2024 | 122.23 | 122.28 | 118.52 | 121.18 | 4 804 225 | 0 |
26.06.2024 | 135.17 | 135.37 | 122.12 | 122.45 | 7 721 615 | 0 |
25.06.2024 | 136.04 | 138.07 | 134.73 | 137.60 | 3 387 262 | 0 |
24.06.2024 | 134.57 | 137.57 | 133.17 | 137.00 | 3 443 046 | 0 |
21.06.2024 | 136.00 | 136.36 | 132.16 | 133.40 | 5 225 264 | 0 |
20.06.2024 | 132.58 | 136.70 | 130.50 | 134.40 | 3 547 077 | 0 |
18.06.2024 | 136.58 | 133.27 | 133.27 | 133.27 | 3 970 223 | 0 |
17.06.2024 | 138.16 | 139.92 | 135.27 | 137.90 | 3 384 208 | 0 |
14.06.2024 | 142.67 | 145.74 | 138.17 | 140.03 | 3 601 293 | 0 |
13.06.2024 | 147.00 | 148.84 | 144.87 | 145.23 | 1 815 188 | 0 |
12.06.2024 | 150.00 | 150.74 | 142.27 | 147.72 | 3 486 003 | 0 |
11.06.2024 | 148.30 | 150.65 | 146.95 | 148.39 | 1 924 981 | 0 |
10.06.2024 | 151.88 | 152.62 | 143.77 | 148.59 | 5 969 563 | 0 |
07.06.2024 | 152.79 | 153.56 | 149.13 | 151.01 | 2 521 599 | 0 |
06.06.2024 | 157.95 | 158.82 | 152.39 | 154.69 | 3 373 486 | 0 |
05.06.2024 | 146.75 | 155.39 | 145.00 | 154.84 | 4 046 256 | 0 |
04.06.2024 | 147.66 | 147.66 | 141.30 | 145.34 | 3 045 560 | 0 |
03.06.2024 | 139.82 | 150.80 | 137.52 | 147.82 | 4 941 455 | 0 |
31.05.2024 | 152.10 | 158.13 | 140.74 | 142.55 | 7 180 988 | 0 |
30.05.2024 | 150.00 | 152.79 | 143.52 | 151.49 | 4 667 767 | 0 |
29.05.2024 | 149.90 | 150.00 | 140.22 | 147.92 | 5 505 891 | 0 |
28.05.2024 | 161.64 | 164.73 | 148.50 | 153.20 | 6 636 483 | 0 |
24.05.2024 | 164.09 | 166.61 | 166.61 | 166.61 | 5 052 591 | 0 |
23.05.2024 | 160.00 | 165.14 | 157.46 | 164.01 | 7 120 701 | 0 |
22.05.2024 | 142.90 | 164.88 | 142.81 | 163.33 | 13 592 709 | 0 |
21.05.2024 | 139.47 | 143.87 | 138.10 | 143.69 | 3 375 932 | 0 |
20.05.2024 | 133.00 | 142.79 | 131.72 | 141.01 | 4 711 331 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus