283,810$
-2,62%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 283,41 | 295,00 | 282,07 | 283,81 | -2,62% | 1.051.559,00 |
| 20.02.2025 | 286,79 | 300,51 | 286,44 | 291,46 | 1,63% | 1.101.186,00 |
| 19.02.2025 | 270,19 | 287,34 | 267,97 | 286,79 | 6,79% | 1.221.784,00 |
| 18.02.2025 | 270,00 | 274,06 | 265,42 | 268,56 | -1,37% | 748.956,00 |
| 14.02.2025 | 271,75 | 275,33 | 269,99 | 272,28 | 0,59% | 640.913,00 |
| 13.02.2025 | 269,24 | 271,76 | 262,32 | 270,67 | 1,54% | 663.449,00 |
| 12.02.2025 | 273,89 | 284,87 | 266,20 | 266,57 | -2,38% | 934.611,00 |
| 11.02.2025 | 286,40 | 286,69 | 272,40 | 273,06 | -4,66% | 925.828,00 |
| 10.02.2025 | 285,77 | 287,74 | 281,00 | 286,42 | 0,86% | 776.798,00 |
| 07.02.2025 | 285,35 | 291,46 | 278,30 | 283,97 | -0,36% | 791.984,00 |
| 06.02.2025 | 287,09 | 302,77 | 281,40 | 285,01 | -10,09% | 1.518.862,00 |
| 05.02.2025 | 314,61 | 318,04 | 304,06 | 317,01 | 0,51% | 799.274,00 |
| 04.02.2025 | 315,86 | 327,29 | 313,43 | 315,41 | -3,06% | 782.520,00 |
| 03.02.2025 | 307,88 | 327,41 | 307,88 | 325,36 | 4,82% | 960.219,00 |
| 31.01.2025 | 312,60 | 315,60 | 309,62 | 310,41 | -0,79% | 404.058,00 |
| 30.01.2025 | 305,42 | 313,78 | 303,06 | 312,89 | 2,83% | 420.390,00 |
| 29.01.2025 | 307,83 | 308,17 | 301,55 | 304,28 | -1,02% | 648.528,00 |
| 28.01.2025 | 310,15 | 313,70 | 300,00 | 307,42 | -1,43% | 924.582,00 |
| 27.01.2025 | 308,00 | 317,37 | 308,00 | 311,88 | 2,48% | 430.363,00 |
| 24.01.2025 | 303,75 | 306,11 | 300,54 | 304,33 | -0,66% | 389.300,00 |
| 23.01.2025 | 308,45 | 314,99 | 302,37 | 306,36 | 1,22% | 595.475,00 |
| 22.01.2025 | 293,87 | 304,30 | 291,29 | 302,67 | 1,76% | 485.366,00 |
| 21.01.2025 | 288,50 | 297,56 | 288,08 | 297,44 | 3,92% | 672.024,00 |
| 17.01.2025 | 283,14 | 286,87 | 280,00 | 286,21 | 1,28% | 838.874,00 |
| 16.01.2025 | 287,32 | 288,70 | 281,48 | 282,60 | -1,94% | 828.464,00 |
| 15.01.2025 | 293,38 | 294,52 | 286,69 | 288,18 | -1,99% | 705.255,00 |
| 14.01.2025 | 292,27 | 294,35 | 289,76 | 294,03 | -0,14% | 328.046,00 |
| 13.01.2025 | 291,47 | 295,48 | 288,95 | 294,45 | 2,93% | 469.561,00 |
| 10.01.2025 | 298,07 | 301,01 | 273,89 | 286,08 | -4,32% | 706.516,00 |
| 08.01.2025 | 296,64 | 299,70 | 294,08 | 298,99 | 0,85% | 319.511,00 |
| 07.01.2025 | 299,51 | 301,45 | 295,05 | 296,48 | -0,61% | 289.023,00 |
| 06.01.2025 | 292,33 | 302,48 | 292,33 | 298,31 | 1,30% | 349.037,00 |
| 03.01.2025 | 287,94 | 296,13 | 286,85 | 294,49 | 2,52% | 390.743,00 |
| 02.01.2025 | 295,00 | 297,10 | 286,66 | 287,24 | -1,31% | 341.079,00 |
| 31.12.2024 | 291,02 | 294,34 | 289,87 | 291,05 | 0,58% | 300.542,00 |
| 30.12.2024 | 290,77 | 290,88 | 286,85 | 289,38 | -0,96% | 230.964,00 |
| 27.12.2024 | 291,76 | 295,94 | 291,32 | 292,18 | -0,68% | 271.628,00 |
| 26.12.2024 | 292,37 | 297,39 | 290,31 | 294,18 | -0,34% | 290.478,00 |
| 24.12.2024 | 292,34 | 295,60 | 290,51 | 295,19 | 0,23% | 130.888,00 |
| 23.12.2024 | 294,31 | 295,81 | 291,00 | 294,50 | -0,08% | 433.452,00 |
| 20.12.2024 | 294,68 | 299,70 | 293,27 | 294,73 | 0,41% | 1.442.095,00 |
| 19.12.2024 | 294,83 | 296,78 | 289,95 | 293,52 | -1,04% | 818.107,00 |
| 18.12.2024 | 293,00 | 298,96 | 291,29 | 296,59 | 1,65% | 880.364,00 |
| 17.12.2024 | 295,54 | 298,69 | 290,57 | 291,78 | -1,25% | 665.517,00 |
| 16.12.2024 | 301,62 | 303,61 | 293,95 | 295,48 | -2,49% | 714.680,00 |
| 13.12.2024 | 298,63 | 305,96 | 296,71 | 303,02 | 1,97% | 514.830,00 |
| 12.12.2024 | 301,93 | 308,65 | 296,36 | 297,18 | -1,04% | 712.410,00 |
| 11.12.2024 | 297,50 | 301,86 | 292,45 | 300,31 | 0,70% | 784.596,00 |
| 10.12.2024 | 302,77 | 303,48 | 295,52 | 298,21 | -2,72% | 660.218,00 |
| 09.12.2024 | 295,57 | 307,98 | 293,68 | 306,54 | 3,92% | 546.042,00 |
| 06.12.2024 | 302,00 | 302,30 | 292,33 | 294,99 | -1,81% | 641.737,00 |
| 05.12.2024 | 309,17 | 309,17 | 299,56 | 300,42 | -3,18% | 517.102,00 |
| 04.12.2024 | 312,07 | 316,86 | 307,50 | 310,30 | -0,51% | 641.804,00 |
| 03.12.2024 | 306,00 | 315,41 | 301,04 | 311,90 | 3,32% | 882.418,00 |
| 02.12.2024 | 299,32 | 302,94 | 294,47 | 301,87 | 1,33% | 518.837,00 |
| 29.11.2024 | 299,01 | 301,82 | 296,71 | 297,90 | 0,44% | 267.142,00 |
| 27.11.2024 | 297,08 | 300,60 | 294,66 | 296,60 | -0,08% | 434.880,00 |
| 26.11.2024 | 298,98 | 300,00 | 293,61 | 296,84 | -0,38% | 436.985,00 |
| 25.11.2024 | 292,89 | 300,55 | 292,27 | 297,97 | 2,47% | 1.244.448,00 |
| 22.11.2024 | 292,99 | 297,33 | 287,66 | 290,79 | -1,31% | 650.778,00 |
| 20.11.2024 | 283,50 | 294,81 | 283,50 | 294,64 | 4,30% | 701.819,00 |
| 19.11.2024 | 292,04 | 292,04 | 281,95 | 282,50 | -3,32% | 796.504,00 |
| 18.11.2024 | 293,40 | 296,40 | 289,81 | 292,19 | -0,73% | 926.294,00 |
| 15.11.2024 | 306,58 | 308,26 | 292,61 | 294,34 | -3,81% | 694.809,00 |
| 14.11.2024 | 308,09 | 316,40 | 303,32 | 306,00 | -1,07% | 672.838,00 |
| 13.11.2024 | 320,45 | 320,70 | 307,59 | 309,30 | -3,01% | 907.943,00 |
| 12.11.2024 | 327,35 | 329,76 | 316,32 | 318,91 | -2,95% | 625.265,00 |
| 11.11.2024 | 333,15 | 333,87 | 326,39 | 328,59 | -0,32% | 687.702,00 |
| 08.11.2024 | 337,25 | 342,52 | 328,09 | 329,65 | -2,38% | 1.009.253,00 |
| 07.11.2024 | 328,18 | 339,59 | 326,47 | 337,69 | 3,52% | 574.294,00 |
| 06.11.2024 | 308,36 | 334,62 | 307,00 | 326,20 | -2,16% | 1.305.575,00 |
| 05.11.2024 | 330,01 | 333,58 | 325,92 | 333,39 | 0,83% | 442.962,00 |
| 04.11.2024 | 329,00 | 334,97 | 325,62 | 330,66 | 1,20% | 633.456,00 |
| 01.11.2024 | 321,77 | 329,27 | 320,90 | 326,75 | 1,72% | 600.556,00 |
| 31.10.2024 | 325,29 | 327,07 | 321,12 | 321,22 | -0,92% | 477.847,00 |
| 30.10.2024 | 322,49 | 330,51 | 321,44 | 324,19 | 0,33% | 508.479,00 |
| 29.10.2024 | 314,36 | 324,10 | 314,00 | 323,13 | 2,52% | 867.352,00 |
| 28.10.2024 | 326,74 | 326,74 | 315,12 | 315,20 | -3,18% | 767.123,00 |
| 25.10.2024 | 324,74 | 342,54 | 324,74 | 325,54 | 0,60% | 1.572.071,00 |
| 24.10.2024 | 325,00 | 341,99 | 318,05 | 323,59 | 17,67% | 2.710.732,00 |
| 23.10.2024 | 286,07 | 287,28 | 272,69 | 275,00 | -3,16% | 1.628.955,00 |
| 22.10.2024 | 286,00 | 286,97 | 282,19 | 283,96 | -0,92% | 996.217,00 |
| 21.10.2024 | 289,22 | 290,66 | 285,76 | 286,60 | -1,08% | 944.276,00 |
| 18.10.2024 | 288,50 | 290,77 | 287,01 | 289,72 | 0,09% | 930.387,00 |
| 17.10.2024 | 295,00 | 299,08 | 285,00 | 289,46 | -12,55% | 2.372.879,00 |
| 16.10.2024 | 321,51 | 331,15 | 321,09 | 331,00 | 2,49% | 487.125,00 |
| 15.10.2024 | 330,00 | 335,08 | 322,53 | 322,95 | -5,05% | 753.640,00 |
| 14.10.2024 | 330,82 | 342,24 | 330,00 | 340,12 | 3,03% | 528.844,00 |
| 11.10.2024 | 325,39 | 333,02 | 325,39 | 330,12 | 1,44% | 381.556,00 |
| 10.10.2024 | 331,01 | 331,01 | 325,19 | 325,43 | -1,47% | 234.992,00 |
| 09.10.2024 | 326,31 | 331,04 | 326,31 | 330,30 | 1,65% | 318.982,00 |
| 08.10.2024 | 327,50 | 327,50 | 323,29 | 324,93 | -0,10% | 257.826,00 |
| 07.10.2024 | 329,62 | 330,60 | 324,93 | 325,26 | -1,64% | 386.239,00 |
| 04.10.2024 | 331,67 | 334,00 | 329,06 | 330,67 | -0,21% | 248.667,00 |
| 03.10.2024 | 332,07 | 332,07 | 326,25 | 331,36 | -0,13% | 316.254,00 |
| 02.10.2024 | 341,03 | 341,03 | 330,54 | 331,80 | -2,96% | 519.043,00 |
| 01.10.2024 | 345,89 | 347,02 | 341,44 | 341,91 | -0,77% | 267.871,00 |
| 30.09.2024 | 342,02 | 346,36 | 339,97 | 344,56 | 0,79% | 409.297,00 |
| 27.09.2024 | 340,53 | 344,80 | 339,30 | 341,86 | 0,99% | 387.342,00 |
| 26.09.2024 | 344,16 | 345,36 | 337,30 | 338,52 | -1,74% | 419.709,00 |