La bourse ferme dans 1 h 32 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,15-3,70 (-3,40 %)
À partir de 09:58AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024111,00108,17104,91105,15105,15479 416
24 avr. 2024111,05111,29106,64108,85108,853 407 900
23 avr. 2024104,46108,21103,48107,89107,892 435 300
22 avr. 2024102,79105,4399,30104,46104,463 176 400
19 avr. 2024102,37103,79100,45101,41101,412 608 200
18 avr. 2024102,53103,5099,90102,00102,001 798 500
17 avr. 2024105,14105,14102,27103,44103,442 000 300
16 avr. 2024102,08106,42101,30103,79103,792 163 900
15 avr. 2024105,02106,20102,30103,86103,862 273 800
12 avr. 2024106,00107,88104,65105,14105,142 410 600
11 avr. 2024107,56108,60103,68107,01107,013 208 700
10 avr. 2024107,65110,29105,90107,14107,143 537 400
09 avr. 2024105,90115,89105,78111,60111,608 946 000
08 avr. 2024102,27105,22101,06105,09105,092 060 100
05 avr. 2024101,76103,82101,05102,88102,882 131 800
04 avr. 2024102,69105,98101,72102,27102,273 088 000
03 avr. 2024103,00105,1597,00101,21101,215 167 800
02 avr. 2024104,71105,95103,07103,61103,612 603 100
01 avr. 2024106,29106,65103,55105,60105,602 918 200
28 mars 2024111,10112,00105,95106,56106,563 960 700
27 mars 2024109,58111,13105,04110,59110,594 575 200
26 mars 2024111,80111,80106,93107,41107,414 151 800
25 mars 2024106,00110,75105,90110,38110,383 569 400
22 mars 2024104,11105,97103,51105,43105,432 036 200
21 mars 2024104,50106,38102,55104,09104,092 254 600
20 mars 2024103,41103,60100,30103,08103,083 424 200
19 mars 2024103,90105,55102,64105,11105,113 045 300
18 mars 2024104,98107,59103,65104,26104,264 034 500
15 mars 2024103,17104,72100,94103,85103,855 464 000
14 mars 2024106,14106,99101,88103,46103,464 635 900
13 mars 2024110,43112,65105,99106,51106,515 122 000
12 mars 2024112,00113,70109,92110,43110,434 180 400
11 mars 2024103,44114,25102,75111,98111,989 874 400
08 mars 202499,21103,9598,65103,03103,034 325 600
07 mars 202499,1099,9296,5199,4899,483 204 700
06 mars 202496,3898,5195,5898,1098,103 327 300
05 mars 202494,6596,1793,3595,5695,562 864 800
04 mars 202494,6596,1492,6096,0096,003 474 000
01 mars 202492,5296,8892,1195,0695,063 787 800
29 févr. 202496,7997,2492,2292,2492,245 324 000
28 févr. 202495,0099,2794,3497,4897,482 971 900
27 févr. 202494,3197,4792,5096,2096,203 086 100
26 févr. 202493,6894,7991,4694,0294,024 581 000
23 févr. 202499,60100,9795,3296,4696,464 531 100
22 févr. 202491,86101,7391,0699,4499,4411 354 500
21 févr. 202486,1588,5785,5387,5987,593 760 000
20 févr. 202487,3689,5486,4886,9986,993 140 300
16 févr. 202490,4190,8587,3788,3788,373 706 800
15 févr. 202486,1392,0884,8091,1491,144 972 800
14 févr. 202486,0486,8584,2385,9585,953 572 100
13 févr. 202486,8188,3084,0685,3785,374 035 100
12 févr. 202487,4189,0785,7589,0089,003 991 700
09 févr. 202493,3693,3686,4187,4187,417 216 500
08 févr. 202499,0099,0092,9593,6693,664 916 400
07 févr. 2024100,15100,2497,8699,3099,302 271 500
06 févr. 202495,65100,1095,14100,03100,033 046 900
05 févr. 202496,7096,9594,1795,4995,492 799 200
02 févr. 202497,3998,2195,3097,5097,503 350 200
01 févr. 2024100,90101,0097,1799,0299,023 770 400
31 janv. 2024102,47104,09100,50101,05101,052 543 600
30 janv. 2024103,51104,00101,90102,47102,472 180 100
29 janv. 2024101,79105,81100,01104,84104,843 458 100
26 janv. 2024103,55103,90101,01101,81101,812 346 300
25 janv. 2024101,76103,82101,07102,81102,812 689 000
24 janv. 2024103,20104,27101,01101,11101,112 595 600
23 janv. 2024100,50102,9499,54101,92101,922 818 600
22 janv. 2024100,25102,9798,6099,7099,703 403 300
19 janv. 202498,43100,4497,0899,7099,703 732 000
18 janv. 2024100,01100,0196,6599,0799,073 781 800
17 janv. 202498,30101,4997,61100,35100,354 584 900
16 janv. 2024104,31104,3197,52102,16102,165 930 200
12 janv. 2024107,00110,80105,88105,95105,953 869 000
11 janv. 2024108,61108,61105,53106,79106,794 015 900
10 janv. 2024110,00110,01106,65109,46109,464 082 700
09 janv. 2024113,88114,25108,88110,18110,185 099 100
08 janv. 2024111,47115,97108,62115,44115,446 011 800
05 janv. 2024107,77115,81106,50111,12111,129 209 600
04 janv. 2024109,01109,41105,51108,66108,666 284 600
03 janv. 2024112,51112,67107,58108,58108,588 351 000
02 janv. 202499,88115,6899,40112,50112,5014 530 200
29 déc. 202398,61100,8098,0299,4599,455 202 900
28 déc. 2023101,60102,9597,9198,7998,794 561 900
27 déc. 202398,47100,9897,36100,73100,735 413 100
26 déc. 202396,3997,7794,3497,3397,333 852 800
22 déc. 202392,0096,4991,9594,8994,896 170 000
21 déc. 202387,5092,3986,6891,1691,165 337 100
20 déc. 202388,9390,1886,1286,1986,194 503 400
19 déc. 202386,4189,2984,8089,0989,095 932 000
18 déc. 202385,8786,8083,6085,4285,425 815 300
15 déc. 202387,0389,5385,4086,0186,0112 732 200
14 déc. 202388,4794,9383,7385,8785,8722 300 200
13 déc. 202376,0078,7273,2578,6078,607 960 500
12 déc. 202381,2481,3976,4178,0478,045 207 900
11 déc. 202379,9482,5679,7782,0082,003 858 600
08 déc. 202379,1681,8278,7680,3280,322 930 900
07 déc. 202380,4980,5377,4079,9579,953 477 600
06 déc. 202378,9784,1277,6480,6080,604 404 700
05 déc. 202378,3079,7277,7078,2878,282 160 100
04 déc. 202379,5680,7377,6679,8779,873 172 000
01 déc. 202376,5880,2674,5079,8379,833 952 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...