Moderna Inc

MRNA
🏛️ 德国 →
21.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 21.03 21.18 21.03 21.12 0.7K
09:05 21.19 21.19 21.15 21.15 0.5K
09:10 21.15 21.15 21.13 21.13 0.5K
09:15 21.13 21.13 21.13 21.13 0.1K
09:20 21.15 21.18 21.15 21.18 0.6K
09:30 21.18 21.18 21.18 21.18 0.4K
09:35 21.17 21.17 21.15 21.15 0.8K
09:50 21.20 21.20 21.20 21.20 0.1K
10:50 21.12 21.12 21.12 21.12 0.0K
10:55 21.11 21.11 21.11 21.11 0.4K
11:00 21.08 21.08 21.08 21.08 0.1K
11:25 21.07 21.07 21.00 21.00 6.9K
11:30 21.01 21.01 21.01 21.01 0.2K
11:35 21.00 21.00 20.99 20.99 3.0K
11:50 21.03 21.03 20.99 20.99 1.5K
12:05 21.06 21.06 21.06 21.06 0.0K
12:10 21.06 21.06 21.06 21.06 0.1K
12:20 21.15 21.15 21.15 21.15 3.3K
12:30 20.99 20.99 20.99 20.99 0.7K
13:05 21.05 21.05 21.05 21.05 0.1K
13:25 21.14 21.14 21.14 21.14 0.1K
14:00 21.12 21.12 21.09 21.09 0.8K
14:05 21.07 21.07 21.07 21.07 0.0K
14:30 21.03 21.03 21.03 21.03 0.0K
14:35 21.10 21.10 21.10 21.10 0.5K
14:50 21.10 21.10 21.10 21.10 0.1K
15:00 21.08 21.08 21.08 21.08 0.1K
15:25 21.10 21.10 21.10 21.10 0.1K
15:30 21.10 21.13 21.10 21.13 0.7K
15:50 21.03 21.03 20.91 20.91 0.9K
16:00 20.80 20.80 20.80 20.80 3.0K
16:15 20.61 20.65 20.60 20.65 0.8K
16:20 20.62 20.62 20.58 20.58 2.3K
16:25 20.59 20.61 20.59 20.61 0.3K
16:35 20.61 20.61 20.60 20.61 0.5K
16:40 20.68 20.68 20.68 20.68 3.0K
16:45 20.64 20.64 20.64 20.64 0.0K
16:55 20.68 20.68 20.68 20.68 0.1K
17:00 20.68 20.68 20.68 20.68 0.4K
17:05 20.65 20.65 20.65 20.65 5.1K
17:20 20.62 20.62 20.60 20.60 5.0K
17:35 20.70 20.70 20.70 20.70 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.63 21.70 20.97 21.03 0.0M
2025-09-29 20.96 21.31 20.90 21.31 0.1M
2025-09-26 21.16 21.20 20.58 20.70 0.0M
2025-09-25 21.99 22.14 21.36 21.43 0.0M
2025-09-24 22.03 22.16 21.81 22.13 0.0M
2025-09-23 22.56 22.89 22.20 22.45 0.0M
2025-09-22 21.48 22.96 21.18 22.73 0.0M
2025-09-19 21.84 21.90 21.17 21.40 0.0M
2025-09-18 21.29 22.07 21.25 21.94 0.0M
2025-09-17 21.05 21.15 20.30 21.15 0.1M
2025-09-16 20.26 21.00 20.17 21.00 0.0M
2025-09-15 20.24 20.38 19.89 20.07 0.0M
2025-09-12 21.63 21.65 21.25 21.36 0.0M
2025-09-11 20.86 21.54 20.80 21.51 0.0M
2025-09-10 20.87 21.63 20.86 21.12 0.0M
2025-09-09 21.08 21.67 20.79 21.01 0.0M
2025-09-08 21.56 21.64 20.24 20.61 0.0M
2025-09-05 20.87 21.44 20.77 21.22 0.0M
2025-09-04 20.66 20.71 20.08 20.49 0.1M
2025-09-03 20.85 20.93 20.44 20.52 0.1M
2025-09-02 20.63 20.82 20.18 20.18 0.0M
2025-09-01 20.81 20.82 20.58 20.80 0.0M
2025-08-29 20.95 21.08 20.44 20.44 0.0M
2025-08-28 21.59 21.78 20.92 20.93 0.0M
2025-08-27 21.44 21.69 21.08 21.10 0.0M
2025-08-26 21.98 22.00 21.55 21.55 0.0M
2025-08-25 23.15 23.31 22.10 22.11 0.0M
2025-08-22 22.61 23.61 22.58 23.61 0.0M
2025-08-21 23.17 23.19 22.43 22.67 0.0M
2025-08-20 23.74 23.89 22.82 23.03 0.0M
2025-08-19 24.18 24.21 23.70 23.86 0.0M
2025-08-18 24.08 24.41 24.00 24.20 0.0M
2025-08-15 22.99 24.02 22.95 23.86 0.0M
2025-08-14 23.11 23.26 22.21 22.67 0.0M
2025-08-13 22.25 23.07 22.13 22.92 0.0M
2025-08-12 22.02 22.47 21.93 22.06 0.0M
2025-08-11 22.55 22.92 22.23 22.23 0.0M
2025-08-08 22.87 23.09 22.57 22.59 0.0M
2025-08-07 22.78 23.27 22.72 22.86 0.0M
2025-08-06 23.91 23.91 22.80 22.89 0.0M
2025-08-05 24.01 24.19 23.55 23.86 0.0M
2025-08-04 23.91 24.55 23.65 23.96 0.0M
2025-08-01 26.38 26.46 23.00 23.61 0.0M
2025-07-31 28.02 28.28 26.72 26.77 0.0M
2025-07-30 28.62 29.00 28.38 28.39 0.0M
2025-07-29 29.39 29.46 27.82 27.82 0.0M
2025-07-28 29.36 29.78 29.02 29.19 0.0M
2025-07-25 29.06 29.37 28.55 28.70 0.0M
2025-07-24 29.78 30.14 29.14 29.27 0.0M
2025-07-23 28.07 30.24 28.03 29.85 0.0M
2025-07-22 26.54 27.25 26.30 27.07 0.0M
2025-07-21 27.21 27.40 26.74 26.84 0.0M
2025-07-18 27.88 27.91 27.11 27.31 0.0M
2025-07-17 27.82 28.18 27.63 27.99 0.0M
2025-07-16 27.14 27.69 27.00 27.00 0.0M
2025-07-15 28.30 28.52 27.36 27.44 0.0M
2025-07-14 28.42 28.66 27.78 28.15 0.0M
2025-07-11 29.48 29.70 28.45 28.56 0.1M
2025-07-10 28.00 29.14 27.80 29.14 0.1M
2025-07-09 27.95 28.38 27.46 27.61 0.1M
2025-07-08 25.68 28.57 25.61 28.30 0.0M
2025-07-07 25.89 26.13 25.55 25.88 0.0M
2025-07-04 26.00 26.03 25.80 26.03 0.0M
2025-07-03 26.03 26.26 25.66 26.00 0.0M
2025-07-02 24.56 25.91 24.39 25.75 0.0M
2025-07-01 23.46 24.38 22.92 24.38 0.0M
2025-06-30 23.34 24.80 23.17 23.81 0.1M
2025-06-27 23.63 23.80 23.19 23.31 0.0M
2025-06-26 23.04 23.42 22.91 23.27 0.0M
2025-06-25 23.00 23.23 22.58 22.77 0.0M
2025-06-24 22.43 23.24 22.29 23.00 0.0M
2025-06-23 22.33 22.53 22.09 22.33 0.0M
2025-06-20 22.13 22.57 22.07 22.22 0.1M
2025-06-19 22.13 22.13 21.79 21.88 0.0M
2025-06-18 22.18 22.42 21.81 22.35 0.0M
2025-06-17 22.33 22.80 22.06 22.42 0.1M
2025-06-16 23.12 23.19 22.13 22.30 0.1M
2025-06-13 23.39 23.69 23.03 23.18 0.1M
2025-06-12 23.93 24.09 23.18 23.46 0.0M
2025-06-11 24.33 25.03 24.13 24.74 0.1M
2025-06-10 24.34 24.71 23.95 24.39 0.1M
2025-06-09 24.09 25.57 24.08 24.97 0.1M
2025-06-06 23.02 23.81 22.92 23.81 0.1M
2025-06-05 24.04 24.07 23.00 23.55 0.0M
2025-06-04 24.33 24.88 24.05 24.41 0.0M
2025-06-03 23.56 24.82 23.12 24.76 0.0M
2025-06-02 23.81 25.00 23.12 23.60 0.1M
2025-05-30 23.70 23.75 22.62 23.02 0.1M
2025-05-29 23.51 23.87 22.74 23.72 0.0M
2025-05-28 23.64 23.85 23.01 23.51 0.0M
2025-05-27 23.47 24.51 23.08 23.95 0.0M
2025-05-26 23.12 23.41 23.12 23.40 0.0M
2025-05-23 23.55 24.00 22.65 22.70 0.0M
2025-05-22 22.66 23.25 22.41 23.25 0.0M
2025-05-21 25.00 25.43 23.20 23.25 0.1M
2025-05-20 23.38 26.67 23.28 25.72 0.2M
2025-05-19 22.15 23.68 21.93 23.14 0.0M
2025-05-16 21.34 22.47 21.15 22.19 0.0M
2025-05-15 21.62 21.77 20.90 21.01 0.0M
2025-05-14 22.81 22.85 21.69 21.87 0.0M
2025-05-13 23.11 23.18 22.52 22.97 0.0M
2025-05-12 22.46 23.44 22.09 22.93 0.0M
2025-05-09 21.75 22.40 21.69 22.09 0.0M
2025-05-08 21.35 21.85 21.13 21.52 0.0M
2025-05-07 21.84 22.01 20.87 21.05 0.0M
2025-05-06 24.40 24.53 23.14 23.63 0.0M
2025-05-05 24.09 25.10 24.00 24.56 0.0M
2025-05-02 24.22 24.51 23.95 24.46 0.0M
2025-04-30 24.61 24.61 23.97 24.49 0.0M
2025-04-29 24.18 24.47 23.92 24.32 0.0M
2025-04-28 23.97 24.90 23.79 24.15 0.0M
2025-04-25 24.17 24.55 23.50 24.44 0.0M
2025-04-24 23.44 23.54 23.19 23.54 0.0M
2025-04-23 22.87 24.50 22.82 23.62 0.0M
2025-04-22 21.77 22.35 21.65 22.22 0.0M
2025-04-17 22.28 22.55 21.78 21.90 0.0M
2025-04-16 22.49 23.00 22.36 22.65 0.0M
2025-04-15 23.74 24.02 23.08 23.10 0.0M
2025-04-14 23.12 23.86 22.97 23.50 0.0M
2025-04-11 21.93 22.46 21.30 22.33 0.0M
2025-04-10 24.15 24.16 21.67 21.84 0.0M
2025-04-09 22.02 22.57 21.53 22.16 0.0M
2025-04-08 23.69 24.47 23.29 23.48 0.0M
2025-04-07 20.87 23.11 20.59 22.90 0.0M
2025-04-04 23.18 23.52 21.70 22.60 0.0M
2025-04-03 24.11 24.98 23.28 24.20 0.0M
2025-04-02 25.19 26.27 24.40 26.27 0.0M
2025-04-01 26.47 26.72 26.05 26.35 0.0M
2025-03-31 28.49 28.49 24.26 25.80 0.1M
2025-03-28 29.54 30.00 28.87 28.94 0.0M
2025-03-27 29.36 29.70 29.00 29.40 0.0M
2025-03-26 31.21 31.39 29.77 29.77 0.0M
2025-03-25 31.70 31.98 31.40 31.41 0.0M
2025-03-24 30.24 32.29 30.24 31.44 0.0M
2025-03-21 30.06 30.12 29.08 29.75 0.0M
2025-03-20 30.80 31.05 30.42 30.70 0.0M
2025-03-19 30.93 31.09 30.48 30.90 0.0M
2025-03-18 31.71 31.96 30.88 31.35 0.0M
2025-03-17 31.98 31.98 31.19 31.59 0.0M
2025-03-14 31.98 32.89 31.49 31.67 0.0M
2025-03-13 31.75 35.06 31.47 32.27 0.0M
2025-03-12 31.00 32.06 30.97 31.74 0.0M
2025-03-11 33.19 33.94 30.03 30.10 0.0M
2025-03-10 32.98 34.50 32.33 34.20 0.0M
2025-03-07 31.56 34.74 31.35 34.19 0.1M
2025-03-06 32.50 32.50 30.80 31.98 0.1M
2025-03-05 29.94 31.66 29.00 29.55 0.1M
2025-03-04 28.75 28.80 27.80 28.46 0.0M
2025-03-03 29.59 30.53 29.32 29.47 0.0M
2025-02-28 29.98 30.17 29.18 29.63 0.0M
2025-02-27 30.66 31.52 29.82 31.03 0.0M
2025-02-26 31.91 32.17 31.36 32.17 0.0M
2025-02-25 32.15 33.70 31.81 32.60 0.0M
2025-02-24 33.49 34.01 31.80 32.43 0.0M
2025-02-21 32.19 32.75 31.85 32.05 0.0M
2025-02-20 34.28 34.86 32.79 32.81 0.0M
2025-02-19 34.18 35.23 33.64 34.59 0.1M
2025-02-18 31.50 35.29 30.72 34.59 0.1M
2025-02-17 30.92 31.50 30.42 31.42 0.0M
2025-02-14 31.53 31.76 27.92 31.65 0.1M
2025-02-13 29.49 30.31 29.10 29.53 0.1M
2025-02-12 29.92 30.32 29.24 29.35 0.0M
2025-02-11 30.95 31.36 29.91 30.38 0.1M
2025-02-10 31.92 32.33 31.13 31.48 0.0M
2025-02-07 32.40 32.50 31.75 31.86 0.0M
2025-02-06 33.92 34.20 32.76 32.89 0.0M
2025-02-05 33.20 34.04 32.61 33.74 0.1M
2025-02-04 35.92 36.50 33.34 34.57 0.1M
2025-02-03 37.78 38.29 36.14 36.23 0.1M
2025-01-31 39.85 40.03 38.83 39.44 0.0M
2025-01-30 39.67 40.51 38.28 40.32 0.1M
2025-01-29 41.33 42.94 41.01 41.82 0.1M
2025-01-28 40.13 42.25 39.11 40.46 0.1M
2025-01-27 39.30 41.85 38.02 40.29 0.1M
2025-01-24 41.00 43.26 39.77 40.61 0.1M
2025-01-23 37.13 37.70 35.64 37.32 0.0M
2025-01-22 35.32 39.27 34.78 37.24 0.1M
2025-01-21 34.45 36.38 34.00 34.84 0.1M
2025-01-20 35.27 35.39 34.70 34.71 0.0M
2025-01-17 32.80 33.66 32.78 33.01 0.0M
2025-01-16 33.93 34.00 32.42 32.46 0.0M
2025-01-15 33.01 34.37 33.01 33.76 0.0M
2025-01-14 34.60 34.65 33.15 34.06 0.1M
2025-01-13 40.99 41.13 31.33 32.49 0.2M
2025-01-10 42.25 42.51 41.47 41.54 0.0M
2025-01-09 42.56 42.91 42.00 42.00 0.0M
2025-01-08 46.47 49.27 42.34 42.56 0.1M
2025-01-07 41.36 46.32 41.36 45.10 0.1M
2025-01-06 41.65 42.77 40.19 42.08 0.0M
2025-01-03 41.20 41.30 40.00 40.27 0.0M
2025-01-02 40.37 42.06 40.00 41.84 0.0M