Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRNA.US
34.01+3.06(+9.89%)(czas lokalny: 19.12.2025 16:00)Moderna Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 31.28 | 34.24 | 31.18 | 34.01 | 792 108 | 0 |
| 18.12.2025 | 30.78 | 32.21 | 30.62 | 30.88 | 979 117 | 0 |
| 17.12.2025 | 30.00 | 31.69 | 29.93 | 30.52 | 633 277 | 0 |
| 16.12.2025 | 29.90 | 30.00 | 29.04 | 29.89 | 464 820 | 0 |
| 15.12.2025 | 29.27 | 30.29 | 28.67 | 29.94 | 548 133 | 0 |
| 12.12.2025 | 29.46 | 30.43 | 29.41 | 29.48 | 749 364 | 0 |
| 11.12.2025 | 28.89 | 29.68 | 28.89 | 29.62 | 461 429 | 0 |
| 10.12.2025 | 28.34 | 29.12 | 27.99 | 29.03 | 451 471 | 0 |
| 09.12.2025 | 27.68 | 28.52 | 26.92 | 28.27 | 579 437 | 0 |
| 08.12.2025 | 27.49 | 28.00 | 27.05 | 27.98 | 710 738 | 0 |
| 05.12.2025 | 25.63 | 27.75 | 25.39 | 27.72 | 796 989 | 0 |
| 04.12.2025 | 25.30 | 25.89 | 24.70 | 25.49 | 515 729 | 0 |
| 03.12.2025 | 24.01 | 25.20 | 23.93 | 25.17 | 446 977 | 0 |
| 02.12.2025 | 24.22 | 24.63 | 23.93 | 24.07 | 695 192 | 0 |
| 01.12.2025 | 24.92 | 25.23 | 24.14 | 24.18 | 503 178 | 0 |
| 28.11.2025 | 25.00 | 26.04 | 24.87 | 25.97 | 262 636 | 0 |
| 26.11.2025 | 24.75 | 25.32 | 24.39 | 25.00 | 425 191 | 0 |
| 25.11.2025 | 24.18 | 24.80 | 23.99 | 24.75 | 440 670 | 0 |
| 24.11.2025 | 23.74 | 24.34 | 23.61 | 24.14 | 535 580 | 0 |
| 21.11.2025 | 22.45 | 23.93 | 22.28 | 23.73 | 768 625 | 0 |
| 20.11.2025 | 24.45 | 24.90 | 22.32 | 22.36 | 1 180 984 | 0 |
| 19.11.2025 | 24.86 | 25.05 | 23.77 | 24.18 | 1 370 114 | 0 |
| 18.11.2025 | 24.59 | 24.98 | 23.81 | 24.91 | 1 414 918 | 0 |
| 17.11.2025 | 24.34 | 25.32 | 24.28 | 24.76 | 1 063 948 | 0 |
| 14.11.2025 | 24.43 | 24.88 | 24.18 | 24.77 | 8 937 600 | 0 |
| 13.11.2025 | 26.02 | 26.17 | 24.80 | 24.95 | 1 907 575 | 0 |
| 12.11.2025 | 26.15 | 27.10 | 25.97 | 26.70 | 1 614 168 | 0 |
| 11.11.2025 | 24.89 | 26.62 | 24.71 | 26.36 | 2 250 225 | 0 |
| 10.11.2025 | 24.80 | 25.12 | 23.75 | 24.75 | 1 159 983 | 0 |
| 07.11.2025 | 23.87 | 24.57 | 23.04 | 24.54 | 10 363 700 | 0 |
| 06.11.2025 | 25.23 | 25.55 | 23.67 | 24.33 | 2 293 749 | 0 |
| 05.11.2025 | 23.93 | 24.04 | 23.48 | 23.54 | 1 859 268 | 0 |
| 04.11.2025 | 24.68 | 25.15 | 23.71 | 23.74 | 2 029 866 | 0 |
| 03.11.2025 | 26.63 | 26.63 | 24.74 | 24.89 | 2 086 621 | 0 |
| 31.10.2025 | 27.82 | 27.87 | 26.86 | 27.16 | 15 677 000 | 0 |
| 30.10.2025 | 24.43 | 29.20 | 24.26 | 28.15 | 4 794 835 | 0 |
| 29.10.2025 | 25.41 | 25.54 | 24.42 | 24.72 | 544 130 | 0 |
| 28.10.2025 | 26.66 | 26.91 | 25.21 | 25.36 | 501 142 | 0 |
| 27.10.2025 | 27.05 | 27.37 | 26.55 | 26.65 | 306 355 | 0 |
| 24.10.2025 | 26.52 | 26.91 | 26.13 | 26.72 | 413 832 | 0 |
| 23.10.2025 | 25.84 | 26.65 | 25.60 | 26.25 | 491 914 | 0 |
| 22.10.2025 | 27.21 | 27.35 | 26.27 | 26.84 | 485 312 | 0 |
| 21.10.2025 | 27.25 | 27.59 | 26.66 | 27.48 | 379 399 | 0 |
| 20.10.2025 | 26.41 | 28.12 | 26.40 | 27.22 | 658 410 | 0 |
| 17.10.2025 | 26.42 | 26.94 | 25.68 | 26.01 | 10 090 900 | 0 |
| 16.10.2025 | 27.84 | 28.48 | 27.11 | 27.12 | 1 317 618 | 0 |
| 15.10.2025 | 26.50 | 27.95 | 26.39 | 27.71 | 1 364 038 | 0 |
| 14.10.2025 | 26.39 | 26.70 | 26.05 | 26.25 | 1 244 002 | 0 |
| 13.10.2025 | 27.23 | 28.06 | 26.61 | 26.73 | 916 766 | 0 |
| 10.10.2025 | 27.84 | 27.96 | 26.25 | 26.85 | 1 177 122 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
