MRNA
Moderna, Inc. (MRNA)
196.4800
$
+9.0200 (%+4.81)
MRNA: Moderna, Inc. Arşiv
Moderna, Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 29,1524
KAPANIŞ 29,144
En Düşük
DÜŞÜK 22,28
En Yüksek
YÜKSEK 48,92
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 42,2 | 43,3 | 41,41 | 42 |
| 03.01.2025 | 42,25 | 42,62 | 41,08 | 42,18 |
| 06.01.2025 | 44 | 44,52 | 41,63 | 42,57 |
| 07.01.2025 | 43,9 | 48,92 | 42,86 | 47,53 |
| 08.01.2025 | 47,6 | 47,7 | 43,01 | 43,17 |
| 10.01.2025 | 42,77 | 43,7 | 41,79 | 42,25 |
| 13.01.2025 | 33,3 | 35,38 | 31,94 | 35,15 |
| 14.01.2025 | 35,15 | 35,68 | 33,18 | 34,46 |
| 15.01.2025 | 35,18 | 35,54 | 34,46 | 34,77 |
| 16.01.2025 | 34,75 | 34,95 | 33,34 | 33,76 |
| 17.01.2025 | 33,84 | 34,79 | 33,6 | 34,06 |
| 21.01.2025 | 35,76 | 37,9 | 35,3 | 35,89 |
| 22.01.2025 | 36,35 | 41,09 | 36 | 38,5 |
| 23.01.2025 | 38,4 | 42,54 | 36,99 | 42,39 |
| 24.01.2025 | 43,18 | 45,4 | 40,78 | 41,41 |
| 27.01.2025 | 40,87 | 44,08 | 40,71 | 41,65 |
| 28.01.2025 | 41,99 | 45,15 | 40,75 | 44,94 |
| 29.01.2025 | 43,28 | 44,74 | 40,67 | 40,72 |
| 30.01.2025 | 41,4 | 42,54 | 39,88 | 41,04 |
| 31.01.2025 | 41,19 | 41,46 | 39,31 | 39,42 |
| 03.02.2025 | 38,21 | 38,65 | 35,93 | 36,55 |
| 04.02.2025 | 36,65 | 37,92 | 33,84 | 34,17 |
| 05.02.2025 | 34,32 | 35,57 | 33,9 | 34,98 |
| 06.02.2025 | 35,2 | 35,24 | 33,61 | 33,61 |
| 07.02.2025 | 33,51 | 33,77 | 32,46 | 32,6 |
| 10.02.2025 | 33 | 33,39 | 31,66 | 31,87 |
| 11.02.2025 | 31,52 | 32,42 | 30,7 | 30,93 |
| 12.02.2025 | 30,97 | 31,08 | 30,24 | 30,54 |
| 13.02.2025 | 31 | 31,96 | 30,27 | 31,92 |
| 14.02.2025 | 30,53 | 33,91 | 29,25 | 32,99 |
| 18.02.2025 | 33,05 | 36,98 | 32,04 | 35,75 |
| 19.02.2025 | 35,11 | 36,75 | 35,05 | 35,9 |
| 20.02.2025 | 36,23 | 36,3 | 32,78 | 33,73 |
| 21.02.2025 | 33,89 | 35,97 | 33,18 | 35,53 |
| 24.02.2025 | 33,88 | 34,56 | 33,28 | 33,9 |
| 25.02.2025 | 33,98 | 35,48 | 32,93 | 33,28 |
| 26.02.2025 | 33,26 | 34,17 | 32,71 | 33,58 |
| 27.02.2025 | 32,57 | 33 | 31 | 31,09 |
| 28.02.2025 | 30,78 | 31,31 | 30,2 | 30,96 |
| 03.03.2025 | 31,18 | 32 | 30,16 | 30,27 |
| 04.03.2025 | 29,77 | 31,14 | 29,35 | 30,37 |
| 05.03.2025 | 32,5 | 35,39 | 30,91 | 35,21 |
| 06.03.2025 | 34,09 | 35,25 | 33,21 | 34,3 |
| 07.03.2025 | 34,47 | 37,91 | 33,93 | 35,61 |
| 10.03.2025 | 35,2 | 37,55 | 35,15 | 35,96 |
| 11.03.2025 | 36 | 36,02 | 32,62 | 33,76 |
| 12.03.2025 | 34,42 | 35,29 | 33,79 | 35,01 |
| 13.03.2025 | 35,15 | 38,12 | 34,2 | 34,3 |
| 14.03.2025 | 34,84 | 35,84 | 34,2 | 34,62 |
| 17.03.2025 | 34,79 | 35,2 | 33,9 | 34,71 |
| 18.03.2025 | 34,55 | 35 | 33,54 | 33,81 |
| 19.03.2025 | 33,78 | 33,85 | 33,12 | 33,32 |
| 20.03.2025 | 33,12 | 33,82 | 32,44 | 32,45 |
| 21.03.2025 | 32,05 | 32,8 | 31,52 | 32,66 |
| 24.03.2025 | 32,8 | 34,87 | 32,8 | 34,17 |
| 25.03.2025 | 34,31 | 34,86 | 33,51 | 33,85 |
| 26.03.2025 | 33,85 | 34,08 | 31,29 | 31,48 |
| 27.03.2025 | 31,54 | 32,57 | 31,25 | 32,12 |
| 28.03.2025 | 32,04 | 32,5 | 31,02 | 31,12 |
| 31.03.2025 | 28,89 | 28,95 | 26,8 | 28,35 |
| 01.04.2025 | 28,7 | 28,85 | 27,07 | 27,16 |
| 02.04.2025 | 26,79 | 28,78 | 26,26 | 27,72 |
| 03.04.2025 | 26,66 | 27,2 | 25,7 | 25,73 |
| 04.04.2025 | 25,2 | 25,77 | 23,76 | 25,11 |
| 07.04.2025 | 24,05 | 26,52 | 23,15 | 25,64 |
| 08.04.2025 | 26,4 | 26,89 | 24,15 | 24,64 |
| 09.04.2025 | 24,02 | 27,68 | 23,68 | 26,67 |
| 10.04.2025 | 25,82 | 25,9 | 23,7 | 24,5 |
| 11.04.2025 | 24,69 | 26,24 | 24,26 | 26,2 |
| 14.04.2025 | 26,94 | 27,1 | 26,24 | 26,8 |
| 15.04.2025 | 26,82 | 27,21 | 25,52 | 26,24 |
| 16.04.2025 | 25,85 | 26,07 | 24,81 | 25,19 |
| 17.04.2025 | 25,28 | 25,28 | 24,43 | 24,72 |
| 21.04.2025 | 24,03 | 25,34 | 23,3 | 25,13 |
| 22.04.2025 | 25,27 | 25,84 | 24,87 | 25,74 |
| 23.04.2025 | 26,5 | 27,88 | 26,45 | 26,54 |
| 24.04.2025 | 26,66 | 27,41 | 26,33 | 27,39 |
| 25.04.2025 | 26,82 | 27,88 | 26,61 | 27,22 |
| 28.04.2025 | 27 | 28,4 | 27 | 27,46 |
| 29.04.2025 | 27,47 | 28,01 | 27,17 | 27,82 |
| 30.04.2025 | 27,47 | 28,65 | 27,24 | 28,54 |
| 01.05.2025 | 27,68 | 27,85 | 26,06 | 27,03 |
| 02.05.2025 | 27,74 | 28,1 | 27,15 | 27,61 |
| 05.05.2025 | 27,8 | 28,52 | 27,18 | 27,84 |
| 06.05.2025 | 27,37 | 27,37 | 24,16 | 24,43 |
| 07.05.2025 | 24,6 | 24,92 | 23,7 | 24,06 |
| 08.05.2025 | 24,33 | 24,98 | 23,95 | 24,38 |
| 09.05.2025 | 24,68 | 25,32 | 24,22 | 24,25 |
| 12.05.2025 | 24,86 | 26,18 | 24,86 | 25,7 |
| 13.05.2025 | 25,6 | 25,88 | 25,08 | 25,49 |
| 14.05.2025 | 25,54 | 25,58 | 23,95 | 24,02 |
| 15.05.2025 | 24,3 | 24,31 | 23,16 | 23,65 |
| 16.05.2025 | 23,87 | 25,44 | 23,67 | 24,86 |
| 19.05.2025 | 25,27 | 26,92 | 25,1 | 26,39 |
| 20.05.2025 | 26,82 | 30,3 | 26,47 | 27,99 |
| 21.05.2025 | 27,9 | 28,07 | 25,64 | 25,8 |
| 22.05.2025 | 25,5 | 26,89 | 25,22 | 26,72 |
| 23.05.2025 | 26,15 | 26,49 | 25,55 | 26,26 |
| 27.05.2025 | 26,79 | 27,85 | 26,2 | 26,76 |
| 28.05.2025 | 26,77 | 26,77 | 25,86 | 26,05 |
| 29.05.2025 | 26,29 | 27,15 | 25,76 | 26,93 |
| 30.05.2025 | 26,35 | 26,81 | 25,6 | 26,56 |
| 02.06.2025 | 26,92 | 27,43 | 26,42 | 27,05 |
| 03.06.2025 | 26,91 | 28,57 | 26,28 | 27,81 |
| 04.06.2025 | 28,17 | 28,24 | 27,04 | 27,27 |
| 05.06.2025 | 27,14 | 27,16 | 25,82 | 26,12 |
| 06.06.2025 | 26,21 | 27,55 | 26,12 | 27,46 |
| 09.06.2025 | 27,77 | 29,19 | 27,65 | 28,14 |
| 10.06.2025 | 27,86 | 28,23 | 27,32 | 27,68 |
| 11.06.2025 | 28 | 28,72 | 27,62 | 27,75 |
| 12.06.2025 | 27,29 | 27,93 | 26,81 | 27,35 |
| 13.06.2025 | 26,57 | 27,35 | 26,31 | 26,67 |
| 16.06.2025 | 26,62 | 26,76 | 25,47 | 26 |
| 17.06.2025 | 25,8 | 26,34 | 25,44 | 25,55 |
| 18.06.2025 | 25,49 | 25,85 | 25,06 | 25,4 |
| 20.06.2025 | 25,71 | 26,02 | 25,42 | 25,9 |
| 23.06.2025 | 25,57 | 25,97 | 25,16 | 25,67 |
| 24.06.2025 | 26,03 | 27,13 | 26,03 | 26,8 |
| 25.06.2025 | 26,85 | 26,96 | 26,14 | 26,86 |
| 26.06.2025 | 27,05 | 28,24 | 26,8 | 27,54 |
| 27.06.2025 | 27,68 | 27,99 | 26,88 | 27,16 |
| 30.06.2025 | 28,07 | 28,74 | 27,4 | 27,59 |
| 01.07.2025 | 27,31 | 29,85 | 26,81 | 28,69 |
| 02.07.2025 | 28,83 | 30,65 | 28,62 | 30,28 |
| 03.07.2025 | 30,54 | 30,94 | 30,2 | 30,49 |
| 07.07.2025 | 30,35 | 30,85 | 29,72 | 29,9 |
| 08.07.2025 | 30,08 | 33,65 | 30,04 | 32,54 |
| 09.07.2025 | 32,83 | 33,39 | 32,09 | 32,79 |
| 10.07.2025 | 33,47 | 34,39 | 32,98 | 34,28 |
| 11.07.2025 | 34,03 | 34,07 | 33,22 | 33,64 |
| 14.07.2025 | 33,38 | 33,5 | 32,44 | 32,87 |
| 15.07.2025 | 33,2 | 33,31 | 31,42 | 31,58 |
| 16.07.2025 | 31,7 | 32,17 | 31,43 | 32,06 |
| 17.07.2025 | 32,19 | 32,72 | 31,97 | 32,2 |
| 18.07.2025 | 32,45 | 32,58 | 30,97 | 31,26 |
| 21.07.2025 | 31,53 | 32,07 | 30,88 | 30,97 |
| 22.07.2025 | 30,98 | 32,84 | 30,98 | 32,73 |
| 23.07.2025 | 33,89 | 35,59 | 33,54 | 34,67 |
| 24.07.2025 | 34,95 | 35,09 | 33,8 | 34,01 |
| 25.07.2025 | 33,97 | 34,44 | 33,35 | 34,15 |
| 28.07.2025 | 34,34 | 34,7 | 33,7 | 33,91 |
| 29.07.2025 | 33,7 | 33,7 | 31,94 | 32,66 |
| 30.07.2025 | 33,09 | 33,4 | 31,89 | 32,15 |
| 31.07.2025 | 31,21 | 31,85 | 29,31 | 29,56 |
| 01.08.2025 | 27,57 | 27,88 | 26,56 | 27,61 |
| 04.08.2025 | 28,02 | 28,6 | 27,18 | 27,64 |
| 05.08.2025 | 27,64 | 27,97 | 27,31 | 27,47 |
| 06.08.2025 | 27,2 | 27,48 | 26,32 | 26,71 |
| 07.08.2025 | 26,89 | 27,04 | 26,26 | 26,61 |
| 08.08.2025 | 26,55 | 26,88 | 25,89 | 26,12 |
| 11.08.2025 | 26,15 | 26,72 | 25,3 | 25,47 |
| 12.08.2025 | 25,54 | 26,26 | 25,32 | 25,66 |
| 13.08.2025 | 25,89 | 27,08 | 25,79 | 26,89 |
| 14.08.2025 | 26,4 | 26,89 | 25,81 | 26,69 |
| 15.08.2025 | 26,97 | 28,59 | 26,8 | 28,02 |
| 18.08.2025 | 28,2 | 28,51 | 27,97 | 28,09 |
| 19.08.2025 | 28,15 | 28,3 | 27,62 | 27,91 |
| 20.08.2025 | 27,72 | 27,89 | 26,56 | 26,89 |
| 21.08.2025 | 26,55 | 26,6 | 26,01 | 26,22 |
| 22.08.2025 | 26,38 | 27,8 | 26,38 | 27,12 |
| 25.08.2025 | 27,12 | 27,22 | 25,35 | 25,35 |
| 26.08.2025 | 25,35 | 25,51 | 24,29 | 24,73 |
| 27.08.2025 | 24,75 | 25,64 | 24,28 | 25,1 |
| 28.08.2025 | 25,04 | 25,18 | 24,13 | 24,47 |
| 29.08.2025 | 24,25 | 24,38 | 23,84 | 24,09 |
| 02.09.2025 | 23,93 | 24,25 | 23,4 | 24,19 |
| 03.09.2025 | 24,16 | 24,66 | 23,79 | 24,05 |
| 04.09.2025 | 23,81 | 24,34 | 23,33 | 24,28 |
| 05.09.2025 | 24,66 | 25,48 | 24,61 | 25,14 |
| 08.09.2025 | 24,93 | 24,93 | 23,78 | 24,83 |
| 09.09.2025 | 24,91 | 25,47 | 24,32 | 24,47 |
| 10.09.2025 | 24,58 | 25,35 | 24,21 | 24,31 |
| 11.09.2025 | 24,58 | 25,9 | 24,5 | 25,39 |
| 12.09.2025 | 25,23 | 25,42 | 23,18 | 23,51 |
| 15.09.2025 | 23,71 | 23,95 | 23,35 | 23,88 |
| 16.09.2025 | 23,94 | 25,63 | 23,91 | 24,84 |
| 17.09.2025 | 24,85 | 25,78 | 23,91 | 25 |
| 18.09.2025 | 25,57 | 26,01 | 25,2 | 25,45 |
| 19.09.2025 | 25,45 | 25,49 | 24,6 | 25,24 |
| 22.09.2025 | 25,11 | 27,1 | 24,88 | 26,56 |
| 23.09.2025 | 26,72 | 26,97 | 25,66 | 25,79 |
| 24.09.2025 | 25,82 | 26,23 | 25,52 | 25,88 |
| 25.09.2025 | 25,68 | 25,68 | 24,44 | 24,61 |
| 26.09.2025 | 24,51 | 24,78 | 23,91 | 24,49 |
| 29.09.2025 | 24,82 | 25,5 | 24,44 | 25,33 |
| 30.09.2025 | 25,1 | 26,01 | 24,56 | 25,83 |
| 01.10.2025 | 26,12 | 28,35 | 26,12 | 27,6 |
| 02.10.2025 | 28,02 | 28,41 | 26,99 | 28,37 |
| 03.10.2025 | 28,66 | 28,99 | 27,92 | 28,49 |
| 06.10.2025 | 28,49 | 28,67 | 27,48 | 27,54 |
| 07.10.2025 | 27,62 | 27,76 | 26,91 | 27,34 |
| 08.10.2025 | 27,37 | 29,45 | 27,31 | 27,92 |
| 09.10.2025 | 28,1 | 28,3 | 27,4 | 27,53 |
| 10.10.2025 | 27,78 | 27,98 | 26,24 | 26,83 |
| 13.10.2025 | 27,24 | 28,06 | 26,6 | 26,74 |
| 14.10.2025 | 26,32 | 26,69 | 26,01 | 26,25 |
| 15.10.2025 | 26,59 | 27,96 | 26,38 | 27,72 |
| 16.10.2025 | 27,85 | 28,48 | 27,11 | 27,14 |
| 17.10.2025 | 26,42 | 26,94 | 25,69 | 26,01 |
| 20.10.2025 | 26,41 | 28,12 | 26,39 | 27,24 |
| 21.10.2025 | 27,25 | 27,59 | 26,65 | 27,49 |
| 22.10.2025 | 27,21 | 27,35 | 26,27 | 26,85 |
| 23.10.2025 | 25,82 | 26,67 | 25,57 | 26,25 |
| 24.10.2025 | 26,52 | 26,91 | 26,11 | 26,74 |
| 27.10.2025 | 27,01 | 27,37 | 26,55 | 26,66 |
| 28.10.2025 | 26,67 | 26,9 | 25,2 | 25,35 |
| 29.10.2025 | 25,44 | 25,55 | 24,41 | 24,7 |
| 30.10.2025 | 24,43 | 29,2 | 24,25 | 28,14 |
| 31.10.2025 | 27,83 | 27,87 | 26,87 | 27,16 |
| 03.11.2025 | 26,61 | 26,61 | 24,73 | 24,91 |
| 04.11.2025 | 24,73 | 25,15 | 23,71 | 23,75 |
| 05.11.2025 | 23,92 | 24,04 | 23,48 | 23,56 |
| 06.11.2025 | 25,24 | 25,56 | 23,66 | 24,33 |
| 07.11.2025 | 23,87 | 24,57 | 23,04 | 24,54 |
| 10.11.2025 | 24,75 | 25,13 | 23,74 | 24,76 |
| 11.11.2025 | 24,95 | 26,62 | 24,71 | 26,41 |
| 12.11.2025 | 26,07 | 27,1 | 25,97 | 26,71 |
| 13.11.2025 | 26,11 | 26,2 | 24,8 | 24,96 |
| 14.11.2025 | 24,44 | 24,88 | 24,18 | 24,77 |
| 17.11.2025 | 24,5 | 25,33 | 24,27 | 24,76 |
| 18.11.2025 | 24,49 | 24,99 | 23,8 | 24,92 |
| 19.11.2025 | 24,95 | 25,06 | 23,77 | 24,18 |
| 20.11.2025 | 24,45 | 24,91 | 22,32 | 22,36 |
| 21.11.2025 | 22,39 | 23,94 | 22,28 | 23,72 |
| 24.11.2025 | 23,76 | 24,34 | 23,55 | 24,15 |
| 25.11.2025 | 24,21 | 24,8 | 23,99 | 24,75 |
| 26.11.2025 | 24,78 | 25,32 | 24,38 | 25,01 |
| 28.11.2025 | 25,01 | 26,05 | 24,87 | 25,98 |
| 01.12.2025 | 25,05 | 25,25 | 24,13 | 24,16 |
| 02.12.2025 | 24,22 | 24,63 | 23,92 | 24,06 |
| 03.12.2025 | 24,04 | 25,2 | 23,93 | 25,18 |
| 04.12.2025 | 25,2 | 25,9 | 24,7 | 25,49 |
| 05.12.2025 | 25,58 | 27,75 | 25,38 | 27,7 |
| 08.12.2025 | 27,55 | 28 | 27,05 | 27,97 |
| 09.12.2025 | 27,6 | 28,52 | 26,9 | 28,24 |
| 10.12.2025 | 28,22 | 29,12 | 27,98 | 29,03 |
| 11.12.2025 | 28,93 | 29,68 | 28,88 | 29,63 |
| 12.12.2025 | 29,46 | 30,44 | 29,4 | 29,46 |
| 15.12.2025 | 29,28 | 30,3 | 28,66 | 29,92 |
| 16.12.2025 | 29,91 | 30 | 29,04 | 29,89 |
| 17.12.2025 | 30,01 | 31,7 | 29,91 | 30,51 |
| 18.12.2025 | 30,74 | 32,21 | 30,61 | 30,95 |
| 19.12.2025 | 31,28 | 34,25 | 31,17 | 33,8 |
| 22.12.2025 | 33,59 | 35,9 | 33,32 | 34,9 |
| 23.12.2025 | 34,86 | 34,97 | 32,14 | 32,29 |
| 24.12.2025 | 32,16 | 32,79 | 32,14 | 32,75 |
| 26.12.2025 | 32,5 | 32,66 | 31,07 | 31,2 |
| 29.12.2025 | 31 | 31,24 | 30,65 | 31,15 |
| 30.12.2025 | 31,13 | 31,25 | 30,37 | 30,41 |
| 31.12.2025 | 30,26 | 30,39 | 29,06 | 29,49 |