300,450€
-0,48%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 304,05 | 304,05 | 298,30 | 300,80 | -1,15% | 600,00 |
| 04.11.2024 | 300,15 | 307,10 | 298,85 | 304,30 | 2,01% | - |
| 01.11.2024 | 295,50 | 307,50 | 295,30 | 298,30 | 0,15% | 30,00 |
| 31.10.2024 | 298,90 | 301,05 | 295,05 | 297,85 | 0,74% | - |
| 30.10.2024 | 298,90 | 307,50 | 294,35 | 295,65 | -3,73% | - |
| 29.10.2024 | 291,65 | 307,15 | 290,55 | 307,10 | 7,43% | - |
| 28.10.2024 | 301,70 | 304,25 | 285,55 | 285,85 | -5,36% | - |
| 25.10.2024 | 298,80 | 315,95 | 298,70 | 302,05 | 1,26% | - |
| 24.10.2024 | 254,90 | 315,50 | 254,85 | 298,30 | 17,21% | 1,00 |
| 23.10.2024 | 262,75 | 266,20 | 253,40 | 254,50 | -3,25% | - |
| 22.10.2024 | 264,90 | 266,10 | 261,30 | 263,05 | -0,74% | - |
| 21.10.2024 | 266,80 | 268,25 | 263,70 | 265,00 | -0,66% | - |
| 18.10.2024 | 267,00 | 270,30 | 264,70 | 266,75 | -0,30% | - |
| 17.10.2024 | 305,00 | 305,15 | 263,50 | 267,55 | -12,25% | - |
| 16.10.2024 | 296,55 | 304,90 | 296,10 | 304,90 | 2,90% | - |
| 15.10.2024 | 312,45 | 313,05 | 296,30 | 296,30 | -5,12% | - |
| 14.10.2024 | 302,05 | 313,70 | 301,95 | 312,30 | 3,51% | 240,00 |
| 11.10.2024 | 297,65 | 304,00 | 296,75 | 301,70 | 1,29% | - |
| 10.10.2024 | 302,05 | 302,30 | 297,65 | 297,85 | -1,37% | - |
| 09.10.2024 | 296,00 | 302,45 | 295,50 | 302,00 | 2,10% | - |
| 08.10.2024 | 296,00 | 298,75 | 294,85 | 295,80 | -0,27% | - |
| 07.10.2024 | 301,45 | 301,65 | 295,85 | 296,60 | -1,51% | - |
| 04.10.2024 | 300,30 | 304,75 | 299,85 | 301,15 | 0,20% | - |
| 03.10.2024 | 300,75 | 300,80 | 296,00 | 300,55 | 0,12% | - |
| 02.10.2024 | 309,20 | 310,80 | 299,50 | 300,20 | -2,90% | - |
| 01.10.2024 | 309,45 | 313,20 | 308,35 | 309,15 | -0,10% | - |
| 30.09.2024 | 306,00 | 311,15 | 304,50 | 309,45 | 1,18% | - |
| 27.09.2024 | 302,90 | 308,85 | 302,60 | 305,85 | 1,07% | - |
| 26.09.2024 | 309,10 | 311,00 | 302,00 | 302,60 | -2,28% | - |
| 25.09.2024 | 309,40 | 311,20 | 307,05 | 309,65 | -0,05% | - |
| 24.09.2024 | 312,80 | 313,30 | 309,45 | 309,80 | -1,02% | - |
| 23.09.2024 | 314,65 | 317,00 | 313,00 | 313,00 | -0,40% | - |
| 20.09.2024 | 313,25 | 316,40 | 312,15 | 314,25 | 0,29% | - |
| 19.09.2024 | 318,85 | 323,65 | 313,10 | 313,35 | -1,86% | - |
| 18.09.2024 | 317,35 | 321,80 | 316,05 | 319,30 | 0,57% | - |
| 17.09.2024 | 324,10 | 325,55 | 315,05 | 317,50 | -2,07% | - |
| 16.09.2024 | 322,80 | 327,35 | 322,15 | 324,20 | 0,29% | - |
| 13.09.2024 | 318,60 | 323,25 | 316,40 | 323,25 | 1,46% | - |
| 12.09.2024 | 312,95 | 318,60 | 310,00 | 318,60 | 1,72% | - |
| 11.09.2024 | 301,05 | 314,20 | 299,55 | 313,20 | 3,90% | - |
| 10.09.2024 | 293,20 | 304,35 | 292,70 | 301,45 | 2,94% | - |
| 09.09.2024 | 296,05 | 298,85 | 292,65 | 292,85 | -0,90% | - |
| 06.09.2024 | 297,85 | 301,95 | 294,30 | 295,50 | -0,89% | - |
| 05.09.2024 | 298,90 | 301,40 | 293,90 | 298,15 | -0,22% | - |
| 04.09.2024 | 322,05 | 322,60 | 291,70 | 298,80 | -7,29% | - |
| 03.09.2024 | 316,25 | 325,25 | 314,45 | 322,30 | 2,04% | - |
| 02.09.2024 | 316,30 | 316,35 | 315,70 | 315,85 | -0,09% | - |
| 30.08.2024 | 316,30 | 318,45 | 314,50 | 316,15 | 0,75% | - |
| 29.08.2024 | 316,40 | 320,40 | 313,75 | 313,80 | -0,99% | - |
| 28.08.2024 | 313,90 | 317,85 | 312,65 | 316,95 | 1,38% | - |
| 27.08.2024 | 311,20 | 314,35 | 309,90 | 312,65 | 0,42% | - |
| 26.08.2024 | 309,30 | 315,15 | 309,00 | 311,35 | 0,76% | - |
| 23.08.2024 | 309,40 | 312,85 | 308,60 | 309,00 | -0,24% | - |
| 22.08.2024 | 311,65 | 314,80 | 307,45 | 309,75 | -0,39% | - |
| 21.08.2024 | 313,35 | 316,10 | 310,95 | 310,95 | -0,70% | - |
| 20.08.2024 | 312,55 | 317,35 | 310,50 | 313,15 | 0,27% | 15,00 |
| 19.08.2024 | 316,80 | 320,00 | 311,25 | 312,30 | -1,75% | - |
| 16.08.2024 | 315,15 | 319,90 | 313,75 | 317,85 | 0,95% | - |
| 15.08.2024 | 308,65 | 315,95 | 308,50 | 314,85 | 2,16% | 49,00 |
| 14.08.2024 | 309,10 | 310,30 | 306,85 | 308,20 | -0,26% | - |
| 13.08.2024 | 309,10 | 310,10 | 305,25 | 309,00 | 0,16% | - |
| 12.08.2024 | 309,95 | 314,90 | 307,60 | 308,50 | -0,56% | - |
| 09.08.2024 | 308,55 | 311,85 | 302,95 | 310,25 | 0,57% | - |
| 08.08.2024 | 305,60 | 313,00 | 304,70 | 308,50 | 0,70% | - |
| 07.08.2024 | 311,85 | 313,30 | 305,55 | 306,35 | -1,18% | - |
| 06.08.2024 | 319,20 | 320,90 | 309,45 | 310,00 | -2,15% | - |
| 05.08.2024 | 318,85 | 322,65 | 308,85 | 316,80 | -1,43% | - |
| 02.08.2024 | 320,50 | 325,20 | 315,15 | 321,40 | 0,30% | - |
| 01.08.2024 | 315,30 | 324,40 | 310,45 | 320,45 | 1,52% | - |
| 31.07.2024 | 324,10 | 325,85 | 315,65 | 315,65 | -2,79% | - |
| 30.07.2024 | 307,80 | 324,85 | 305,85 | 324,70 | 5,54% | - |
| 29.07.2024 | 308,95 | 314,40 | 302,70 | 307,65 | -0,45% | - |
| 26.07.2024 | 298,60 | 314,90 | 298,10 | 309,05 | 3,27% | - |
| 25.07.2024 | 266,35 | 319,80 | 266,35 | 299,25 | 12,27% | - |
| 24.07.2024 | 264,35 | 268,00 | 262,40 | 266,55 | 0,79% | - |
| 23.07.2024 | 266,05 | 269,15 | 261,25 | 264,45 | -0,56% | - |
| 22.07.2024 | 264,95 | 268,50 | 264,85 | 265,95 | 0,36% | - |
| 19.07.2024 | 264,30 | 272,35 | 263,20 | 265,00 | 0,34% | - |
| 18.07.2024 | 272,55 | 273,60 | 263,90 | 264,10 | -3,08% | - |
| 17.07.2024 | 281,80 | 282,05 | 267,55 | 272,50 | -3,33% | - |
| 16.07.2024 | 260,90 | 281,90 | 260,15 | 281,90 | 8,28% | - |
| 15.07.2024 | 269,30 | 270,25 | 260,35 | 260,35 | -3,27% | - |
| 12.07.2024 | 266,75 | 271,15 | 265,20 | 269,15 | 0,82% | - |
| 11.07.2024 | 264,75 | 267,20 | 261,45 | 266,95 | 0,75% | - |
| 10.07.2024 | 265,70 | 266,45 | 262,80 | 264,95 | -0,32% | - |
| 09.07.2024 | 270,50 | 271,20 | 265,40 | 265,80 | -1,77% | - |
| 08.07.2024 | 270,90 | 273,15 | 269,70 | 270,60 | -0,06% | - |
| 05.07.2024 | 273,75 | 274,05 | 267,20 | 270,75 | -1,19% | - |
| 04.07.2024 | 274,65 | 274,75 | 274,00 | 274,00 | 25,33% | - |
| 03.07.2024 | 271,85 | 297,65 | 196,08 | 218,63 | -19,52% | - |
| 02.07.2024 | 272,35 | 274,85 | 270,20 | 271,65 | -0,11% | - |
| 01.07.2024 | 276,25 | 278,20 | 271,50 | 271,95 | -1,91% | - |
| 28.06.2024 | 283,25 | 286,30 | 275,10 | 277,25 | -2,01% | - |
| 27.06.2024 | 284,40 | 284,60 | 278,80 | 282,95 | -0,63% | - |
| 26.06.2024 | 284,45 | 285,00 | 281,20 | 284,75 | 0,19% | - |
| 25.06.2024 | 287,60 | 289,85 | 284,05 | 284,20 | -1,11% | - |
| 24.06.2024 | 287,35 | 289,85 | 285,15 | 287,40 | -0,07% | - |
| 21.06.2024 | 286,95 | 288,25 | 282,95 | 287,60 | 0,03% | - |
| 20.06.2024 | 284,70 | 289,70 | 282,90 | 287,50 | 1,05% | - |
| 19.06.2024 | 284,75 | 285,05 | 284,30 | 284,50 | -0,04% | - |