Moderna

MRNA
🏛️ germany →
21.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.34 21.38 21.04 21.04 0.0M
2025-09-29 21.20 21.20 20.85 21.19 0.0M
2025-09-26 20.93 21.27 20.55 20.55 0.0M
2025-09-25 21.76 22.33 21.09 21.18 0.0M
2025-09-24 21.59 22.12 21.59 21.79 0.0M
2025-09-23 22.38 22.59 22.12 22.59 0.0M
2025-09-22 21.24 22.85 21.09 22.59 0.0M
2025-09-19 21.50 22.11 21.37 21.37 0.0M
2025-09-18 21.70 21.74 21.70 21.74 0.0M
2025-09-17 20.88 21.23 20.85 21.00 0.0M
2025-09-16 20.13 20.61 19.98 20.61 0.0M
2025-09-15 20.40 20.40 19.85 20.05 0.0M
2025-09-12 21.45 21.79 19.91 20.19 0.0M
2025-09-11 20.67 21.40 20.64 21.40 0.0M
2025-09-10 20.80 20.80 20.69 20.80 0.0M
2025-09-09 20.84 21.01 20.84 20.95 0.0M
2025-09-08 21.76 21.86 20.82 20.82 0.0M
2025-09-05 20.59 21.58 20.59 21.42 0.0M
2025-09-04 20.43 20.43 20.43 20.43 0.0M
2025-09-03 20.45 20.45 20.45 20.45 0.0M
2025-09-02 20.46 20.86 20.32 20.36 0.0M
2025-09-01 20.52 20.80 20.52 20.80 0.0M
2025-08-29 20.78 20.78 20.35 20.66 0.0M
2025-08-28 21.34 21.84 20.95 20.95 0.0M
2025-08-27 21.10 21.71 21.10 21.71 0.0M
2025-08-26 21.65 21.76 20.90 20.90 0.0M
2025-08-25 22.96 23.30 22.15 22.15 0.0M
2025-08-22 22.47 23.65 22.47 23.08 0.0M
2025-08-21 22.88 23.31 22.50 22.70 0.0M
2025-08-20 23.57 23.57 22.73 22.73 0.0M
2025-08-19 23.74 24.32 23.67 23.67 0.0M
2025-08-18 24.50 24.50 24.37 24.37 0.0M
2025-08-15 22.89 23.16 22.89 23.16 0.0M
2025-08-14 23.00 23.00 22.87 22.87 0.0M
2025-08-13 21.88 22.65 21.84 22.65 0.0M
2025-08-12 21.85 22.24 21.77 21.88 0.0M
2025-08-11 22.23 22.78 21.81 21.81 0.0M
2025-08-08 23.26 23.26 22.28 22.28 0.0M
2025-08-07 23.15 23.41 22.74 22.74 0.0M
2025-08-06 24.00 24.00 22.79 22.79 0.0M
2025-08-05 23.93 24.32 23.70 23.70 0.0M
2025-08-04 24.01 24.40 24.00 24.00 0.0M
2025-08-01 26.14 26.54 23.28 23.81 0.0M
2025-07-31 28.38 28.38 26.22 26.44 0.0M
2025-07-30 28.47 28.95 28.29 28.29 0.0M
2025-07-29 29.56 29.56 27.71 27.71 0.0M
2025-07-28 29.14 29.41 29.14 29.41 0.0M
2025-07-25 28.85 29.36 28.85 28.85 0.0M
2025-07-24 29.67 29.80 29.06 29.06 0.0M
2025-07-23 28.29 30.01 28.29 29.50 0.0M
2025-07-22 26.33 27.00 26.33 27.00 0.0M
2025-07-21 26.84 26.94 26.60 26.60 0.0M
2025-07-18 27.65 28.25 26.94 26.94 0.0M
2025-07-17 27.37 28.10 27.37 28.10 0.0M
2025-07-16 27.31 27.62 27.25 27.62 0.0M
2025-07-15 27.95 28.08 27.26 27.26 0.0M
2025-07-14 28.35 28.79 28.35 28.41 0.0M
2025-07-11 29.32 29.81 28.95 28.95 0.0M
2025-07-10 27.77 29.44 27.77 29.44 0.0M
2025-07-09 28.09 28.09 27.63 28.09 0.0M
2025-07-08 25.25 28.20 25.20 27.70 0.0M
2025-07-07 26.15 26.15 25.75 25.75 0.0M
2025-07-04 26.00 26.00 25.81 26.00 0.0M
2025-07-03 25.90 26.28 25.66 26.00 0.0M
2025-07-02 24.33 25.86 24.33 25.86 0.0M
2025-07-01 23.08 25.33 23.08 24.99 0.0M
2025-06-30 23.40 23.72 23.05 23.72 0.0M
2025-06-27 23.50 23.95 23.24 23.24 0.0M
2025-06-26 22.77 23.16 22.76 22.77 0.0M
2025-06-25 22.91 23.44 22.36 22.36 0.0M
2025-06-24 22.19 23.00 22.19 23.00 0.0M
2025-06-23 22.36 22.36 21.89 21.89 0.0M
2025-06-20 21.85 22.41 21.85 22.41 0.0M
2025-06-19 21.97 21.97 21.83 21.83 0.0M
2025-06-18 22.02 22.02 22.00 22.00 0.0M
2025-06-17 22.13 22.36 22.08 22.36 0.0M
2025-06-16 22.91 23.27 22.00 22.00 0.0M
2025-06-13 23.21 23.48 22.84 23.05 0.0M
2025-06-12 23.76 24.12 23.50 23.50 0.0M
2025-06-11 24.05 24.91 24.05 24.91 0.0M
2025-06-10 24.22 24.86 24.12 24.14 0.0M
2025-06-09 23.83 24.82 23.83 24.82 0.0M
2025-06-06 22.64 24.00 22.63 24.00 0.0M
2025-06-05 24.09 24.23 22.80 22.80 0.0M
2025-06-04 24.69 24.78 24.26 24.69 0.0M
2025-06-03 23.48 25.18 23.03 24.79 0.0M
2025-06-02 23.31 24.18 23.21 23.21 0.0M
2025-05-30 23.38 23.98 22.86 23.00 0.0M
2025-05-29 24.08 24.08 23.35 23.80 0.0M
2025-05-28 23.95 23.95 23.08 23.08 0.0M
2025-05-27 23.00 24.34 23.00 23.90 0.0M
2025-05-26 23.30 23.40 23.30 23.33 0.0M
2025-05-23 23.25 23.25 22.93 22.93 0.0M
2025-05-22 22.39 23.34 22.39 23.34 0.0M
2025-05-21 24.61 25.38 24.58 25.25 0.0M
2025-05-20 23.43 25.90 23.09 25.04 0.0M
2025-05-19 21.60 22.52 21.60 22.52 0.0M
2025-05-16 20.81 22.58 20.81 22.25 0.0M
2025-05-15 21.45 21.70 20.90 20.90 0.0M
2025-05-14 22.71 23.00 21.71 21.71 0.0M
2025-05-13 22.70 23.30 22.51 22.51 0.0M
2025-05-12 22.18 23.23 21.45 23.23 0.0M
2025-05-09 21.46 21.46 21.46 21.46 0.0M
2025-05-08 21.11 21.69 21.11 21.69 0.0M
2025-05-07 21.71 21.75 21.38 21.38 0.0M
2025-05-06 24.30 24.30 21.69 21.69 0.0M
2025-05-05 24.20 24.85 23.97 24.48 0.0M
2025-05-02 24.00 24.40 24.00 24.00 0.0M
2025-04-30 24.06 24.55 24.06 24.55 0.0M
2025-04-29 23.76 24.47 23.76 24.33 0.0M
2025-04-28 24.00 24.38 23.59 24.38 0.0M
2025-04-25 23.84 24.44 23.67 23.67 0.0M
2025-04-24 23.50 23.83 22.90 23.83 0.0M
2025-04-23 22.31 24.53 22.31 23.75 0.0M
2025-04-22 21.43 22.05 21.43 22.02 0.0M
2025-04-17 21.80 22.22 21.80 21.84 0.0M
2025-04-16 22.40 23.02 22.00 22.00 0.0M
2025-04-15 23.91 23.91 22.77 22.77 0.0M
2025-04-14 22.96 23.48 22.96 23.40 0.0M
2025-04-11 21.21 21.94 21.21 21.94 0.0M
2025-04-10 24.52 24.52 21.45 21.64 0.0M
2025-04-09 21.51 22.59 21.51 22.00 0.0M
2025-04-08 24.13 24.47 22.83 22.83 0.0M
2025-04-07 22.20 23.99 20.18 23.25 0.0M
2025-04-04 23.03 23.56 21.80 23.01 0.0M
2025-04-03 23.89 24.92 23.50 24.53 0.0M
2025-04-02 25.35 25.44 24.55 25.44 0.0M
2025-04-01 26.90 26.90 25.00 25.00 0.0M
2025-03-31 28.30 28.30 25.00 26.53 0.0M
2025-03-28 29.31 29.96 28.57 28.57 0.0M
2025-03-27 29.15 29.99 29.00 29.99 0.0M
2025-03-26 31.50 31.50 29.60 29.60 0.0M
2025-03-25 31.29 31.29 31.21 31.21 0.0M
2025-03-24 30.05 31.35 30.05 31.35 0.0M
2025-03-21 29.76 29.96 29.00 29.60 0.0M
2025-03-20 30.45 31.05 30.30 30.58 0.0M
2025-03-19 30.37 31.00 30.37 30.48 0.0M
2025-03-18 31.38 31.92 31.33 31.37 0.0M
2025-03-17 31.45 31.81 31.31 31.48 0.0M
2025-03-14 31.56 32.28 31.56 31.82 0.0M
2025-03-13 32.40 32.40 31.58 32.16 0.0M
2025-03-12 30.67 31.60 30.67 31.56 0.0M
2025-03-11 32.48 33.97 30.09 31.03 0.0M
2025-03-10 33.00 34.42 32.19 33.42 0.0M
2025-03-07 31.41 34.57 31.41 32.95 0.0M
2025-03-06 32.27 32.55 31.40 31.60 0.0M
2025-03-05 29.67 31.11 29.20 31.11 0.0M
2025-03-04 28.56 29.25 27.81 29.07 0.0M
2025-03-03 29.50 30.16 29.40 29.91 0.0M
2025-02-28 29.80 30.45 29.20 29.25 0.0M
2025-02-27 30.60 31.28 29.73 30.97 0.0M
2025-02-26 31.50 32.20 31.34 31.75 0.0M
2025-02-25 31.95 32.98 31.93 32.98 0.0M
2025-02-24 33.96 34.14 32.26 32.26 0.0M
2025-02-21 31.84 33.78 31.62 33.78 0.0M
2025-02-20 33.86 34.12 31.67 31.67 0.0M
2025-02-19 33.99 34.85 33.43 34.85 0.0M
2025-02-18 31.13 34.90 31.13 34.90 0.0M
2025-02-17 31.00 31.42 30.95 30.95 0.0M
2025-02-14 31.75 32.00 28.00 31.15 0.0M
2025-02-13 29.79 30.24 29.29 30.24 0.0M
2025-02-12 29.55 30.48 29.35 29.35 0.0M
2025-02-11 30.53 31.25 30.00 30.10 0.0M
2025-02-10 31.56 32.34 31.22 31.22 0.0M
2025-02-07 32.02 32.89 31.70 31.70 0.0M
2025-02-06 33.81 34.00 32.39 32.39 0.0M
2025-02-05 33.00 34.08 32.75 34.08 0.0M
2025-02-04 35.53 36.50 32.80 32.81 0.0M
2025-02-03 38.70 38.70 35.18 35.39 0.0M
2025-01-31 41.00 41.00 38.32 38.32 0.0M
2025-01-30 39.68 40.49 38.48 40.49 0.0M
2025-01-29 43.20 43.20 39.50 39.50 0.0M
2025-01-28 40.50 42.75 39.67 42.75 0.0M
2025-01-27 39.70 41.75 38.40 39.50 0.0M
2025-01-24 41.00 42.03 39.50 39.50 0.0M
2025-01-23 37.69 40.56 36.93 40.56 0.0M
2025-01-22 35.84 38.57 34.78 37.20 0.0M
2025-01-21 34.00 35.76 34.00 34.17 0.0M
2025-01-20 34.85 35.40 34.66 35.39 0.0M
2025-01-17 32.56 33.30 32.55 33.30 0.0M
2025-01-16 34.00 34.00 32.36 32.88 0.0M
2025-01-15 33.12 34.17 33.01 34.17 0.0M
2025-01-14 34.26 35.19 32.17 32.17 0.0M
2025-01-13 41.55 41.55 31.50 34.58 0.0M
2025-01-10 41.91 42.68 41.08 41.08 0.0M
2025-01-09 41.80 43.00 41.80 42.79 0.0M
2025-01-08 46.79 49.20 41.95 42.23 0.0M
2025-01-07 40.89 46.86 40.89 46.86 0.0M
2025-01-06 40.94 42.63 40.94 41.73 0.0M
2025-01-03 40.82 41.63 40.12 41.00 0.0M
2025-01-02 40.40 42.22 39.90 41.20 0.0M