270,800€
-5,58%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 277,90 | 281,10 | 265,45 | 271,20 | -2,38% | - |
| 20.02.2025 | 275,10 | 286,75 | 273,50 | 277,80 | 1,00% | 1,00 |
| 19.02.2025 | 257,00 | 275,55 | 256,60 | 275,05 | 6,96% | - |
| 18.02.2025 | 264,40 | 264,40 | 254,75 | 257,15 | -1,00% | - |
| 17.02.2025 | 259,60 | 260,15 | 259,45 | 259,75 | 0,04% | - |
| 14.02.2025 | 258,85 | 261,80 | 256,90 | 259,65 | 0,27% | - |
| 13.02.2025 | 255,70 | 260,15 | 252,90 | 258,95 | 0,97% | - |
| 12.02.2025 | 263,60 | 274,65 | 256,35 | 256,45 | -2,71% | - |
| 11.02.2025 | 277,75 | 279,95 | 263,00 | 263,60 | -5,03% | - |
| 10.02.2025 | 275,20 | 279,05 | 272,60 | 277,55 | 0,95% | - |
| 07.02.2025 | 274,75 | 280,55 | 269,20 | 274,95 | 0,13% | - |
| 06.02.2025 | 276,65 | 291,40 | 270,95 | 274,60 | -10,00% | - |
| 05.02.2025 | 303,75 | 305,45 | 293,05 | 305,10 | 0,53% | - |
| 04.02.2025 | 315,85 | 315,90 | 300,65 | 303,50 | -4,05% | - |
| 03.02.2025 | 302,90 | 318,00 | 297,70 | 316,30 | 5,73% | 88,00 |
| 31.01.2025 | 301,10 | 304,45 | 298,65 | 299,15 | -0,60% | - |
| 30.01.2025 | 292,15 | 301,30 | 288,80 | 300,95 | 3,07% | - |
| 29.01.2025 | 294,80 | 297,35 | 290,25 | 292,00 | -0,75% | - |
| 28.01.2025 | 298,90 | 301,05 | 287,75 | 294,20 | -1,01% | - |
| 27.01.2025 | 290,70 | 300,15 | 286,70 | 297,20 | 2,47% | - |
| 24.01.2025 | 292,85 | 293,15 | 282,80 | 290,05 | -1,29% | - |
| 23.01.2025 | 290,85 | 301,90 | 290,60 | 293,85 | 1,07% | - |
| 22.01.2025 | 285,90 | 292,05 | 280,15 | 290,75 | 1,86% | - |
| 21.01.2025 | 276,10 | 285,65 | 275,60 | 285,45 | 3,88% | - |
| 20.01.2025 | 277,70 | 277,80 | 274,35 | 274,80 | -1,40% | - |
| 17.01.2025 | 274,70 | 279,00 | 271,85 | 278,70 | 1,57% | - |
| 16.01.2025 | 279,85 | 281,05 | 273,40 | 274,40 | -1,98% | - |
| 15.01.2025 | 285,50 | 289,15 | 278,65 | 279,95 | -1,98% | - |
| 14.01.2025 | 287,00 | 288,40 | 281,75 | 285,60 | -0,85% | - |
| 13.01.2025 | 279,90 | 289,30 | 278,75 | 288,05 | 3,24% | - |
| 10.01.2025 | 290,75 | 293,40 | 268,15 | 279,00 | -3,86% | - |
| 09.01.2025 | 290,20 | 290,70 | 289,80 | 290,20 | 0,12% | - |
| 08.01.2025 | 286,50 | 290,65 | 285,45 | 289,85 | 1,20% | - |
| 07.01.2025 | 286,90 | 289,75 | 284,75 | 286,40 | -0,24% | - |
| 06.01.2025 | 285,55 | 291,10 | 283,15 | 287,10 | 0,44% | - |
| 03.01.2025 | 279,45 | 287,35 | 278,20 | 285,85 | 2,11% | - |
| 02.01.2025 | 280,80 | 289,15 | 279,40 | 279,95 | 0,94% | - |
| 30.12.2024 | 280,35 | 280,90 | 277,25 | 277,35 | -1,02% | - |
| 27.12.2024 | 282,55 | 284,45 | 279,60 | 280,20 | -1,01% | - |
| 23.12.2024 | 282,55 | 284,10 | 279,85 | 283,05 | 0,11% | - |
| 20.12.2024 | 282,95 | 287,15 | 280,35 | 282,75 | -0,09% | - |
| 19.12.2024 | 285,45 | 287,75 | 278,80 | 283,00 | -1,12% | - |
| 18.12.2024 | 277,40 | 287,30 | 277,40 | 286,20 | 2,95% | - |
| 17.12.2024 | 281,30 | 285,00 | 276,90 | 278,00 | -1,01% | - |
| 16.12.2024 | 288,35 | 289,75 | 279,70 | 280,85 | -2,75% | - |
| 13.12.2024 | 283,85 | 291,80 | 282,65 | 288,80 | 1,92% | - |
| 12.12.2024 | 285,65 | 293,65 | 283,35 | 283,35 | -1,05% | - |
| 11.12.2024 | 283,25 | 288,05 | 278,80 | 286,35 | 1,26% | - |
| 10.12.2024 | 290,10 | 291,20 | 281,25 | 282,80 | -2,77% | - |
| 09.12.2024 | 275,80 | 291,50 | 275,80 | 290,85 | 4,14% | 5,00 |
| 06.12.2024 | 284,30 | 287,60 | 276,70 | 279,30 | -1,65% | - |
| 05.12.2024 | 294,65 | 294,90 | 283,35 | 284,00 | -3,71% | - |
| 04.12.2024 | 296,50 | 302,05 | 291,90 | 294,95 | -0,62% | - |
| 03.12.2024 | 287,75 | 300,00 | 284,70 | 296,80 | 3,25% | - |
| 02.12.2024 | 283,00 | 288,10 | 281,35 | 287,45 | -1,22% | - |
| 29.11.2024 | 280,25 | 291,35 | 279,80 | 291,00 | 3,60% | - |
| 28.11.2024 | 281,10 | 281,60 | 280,80 | 280,90 | 0,23% | - |
| 27.11.2024 | 283,05 | 284,50 | 278,70 | 280,25 | -1,13% | 45,00 |
| 26.11.2024 | 284,40 | 285,95 | 278,10 | 283,45 | -0,18% | 800,00 |
| 25.11.2024 | 277,30 | 285,95 | 277,30 | 283,95 | 1,74% | - |
| 22.11.2024 | 282,70 | 285,90 | 276,30 | 279,10 | -1,05% | - |
| 21.11.2024 | 279,45 | 285,25 | 274,40 | 282,05 | 1,00% | - |
| 20.11.2024 | 266,95 | 279,40 | 266,85 | 279,25 | 4,80% | - |
| 19.11.2024 | 275,75 | 276,90 | 266,20 | 266,45 | -3,43% | - |
| 18.11.2024 | 279,20 | 281,45 | 273,70 | 275,90 | -1,32% | - |
| 15.11.2024 | 289,95 | 292,55 | 278,25 | 279,60 | -3,92% | - |
| 14.11.2024 | 293,25 | 299,55 | 288,50 | 291,00 | -0,53% | - |
| 13.11.2024 | 300,55 | 302,30 | 291,30 | 292,55 | -2,56% | - |
| 12.11.2024 | 308,95 | 310,95 | 299,00 | 300,25 | -2,61% | - |
| 11.11.2024 | 307,40 | 313,25 | 306,55 | 308,30 | 0,26% | - |
| 08.11.2024 | 313,40 | 318,45 | 306,40 | 307,50 | -1,68% | - |
| 07.11.2024 | 303,60 | 314,75 | 302,25 | 312,75 | 2,88% | - |
| 06.11.2024 | 312,90 | 317,90 | 280,40 | 304,00 | -0,18% | - |
| 05.11.2024 | 304,05 | 305,10 | 298,30 | 304,55 | 0,08% | 1.000,00 |
| 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% | - |