361,379$
0,89%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 359,42 | 363,73 | 359,09 | 361,35 | 0,88% | - |
| 13.09.2024 | 353,87 | 358,36 | 350,36 | 358,20 | 1,49% | 391.852,00 |
| 12.09.2024 | 345,37 | 353,15 | 342,27 | 352,94 | 2,38% | 524.566,00 |
| 11.09.2024 | 335,58 | 346,39 | 335,58 | 344,73 | 3,71% | 781.255,00 |
| 10.09.2024 | 324,23 | 335,57 | 324,23 | 332,40 | 2,68% | 656.837,00 |
| 09.09.2024 | 326,60 | 329,90 | 322,79 | 323,72 | -1,15% | 576.669,00 |
| 06.09.2024 | 332,68 | 334,47 | 326,21 | 327,48 | -1,10% | 408.610,00 |
| 05.09.2024 | 332,93 | 334,80 | 326,07 | 331,12 | -0,04% | 565.244,00 |
| 04.09.2024 | 353,56 | 356,52 | 321,64 | 331,24 | -6,96% | 1.114.034,00 |
| 03.09.2024 | 350,31 | 359,16 | 350,31 | 356,03 | 1,78% | 380.966,00 |
| 30.08.2024 | 349,57 | 351,41 | 347,14 | 349,79 | -0,22% | 474.506,00 |
| 29.08.2024 | 354,27 | 354,27 | 347,53 | 350,56 | -0,53% | 375.332,00 |
| 28.08.2024 | 350,91 | 353,25 | 347,30 | 352,42 | 0,75% | 646.760,00 |
| 27.08.2024 | 348,40 | 351,75 | 345,94 | 349,81 | 0,73% | 359.721,00 |
| 26.08.2024 | 346,52 | 352,68 | 345,67 | 347,29 | 0,43% | 370.352,00 |
| 23.08.2024 | 345,09 | 348,74 | 344,52 | 345,82 | 0,56% | 270.981,00 |
| 22.08.2024 | 348,91 | 350,98 | 341,00 | 343,88 | -0,95% | 472.608,00 |
| 21.08.2024 | 349,61 | 350,44 | 346,66 | 347,19 | -0,38% | 230.161,00 |
| 20.08.2024 | 347,38 | 352,47 | 345,58 | 348,50 | 0,67% | 385.712,00 |
| 19.08.2024 | 351,17 | 353,12 | 344,94 | 346,18 | -1,08% | 373.302,00 |
| 16.08.2024 | 346,74 | 352,67 | 345,30 | 349,97 | 1,16% | 520.036,00 |
| 15.08.2024 | 340,57 | 346,73 | 340,01 | 345,94 | 1,98% | 410.875,00 |
| 14.08.2024 | 339,36 | 342,17 | 336,61 | 339,22 | -0,10% | 377.992,00 |
| 13.08.2024 | 338,93 | 339,94 | 334,12 | 339,56 | 0,56% | 508.065,00 |
| 12.08.2024 | 338,34 | 344,23 | 337,08 | 337,67 | -0,15% | 481.461,00 |
| 09.08.2024 | 335,58 | 340,67 | 328,77 | 338,18 | 0,39% | 351.834,00 |
| 08.08.2024 | 333,07 | 341,11 | 331,67 | 336,88 | 0,68% | 435.890,00 |
| 07.08.2024 | 338,27 | 342,42 | 332,93 | 334,60 | -1,22% | 659.952,00 |
| 06.08.2024 | 346,77 | 350,73 | 337,85 | 338,72 | -2,38% | 599.531,00 |
| 05.08.2024 | 350,86 | 353,74 | 345,59 | 346,97 | -1,12% | 696.445,00 |
| 02.08.2024 | 347,32 | 354,16 | 343,95 | 350,90 | 1,36% | 878.675,00 |
| 01.08.2024 | 343,86 | 346,46 | 334,65 | 346,19 | 1,44% | 557.964,00 |
| 31.07.2024 | 346,75 | 351,14 | 341,27 | 341,27 | -2,70% | 891.565,00 |
| 30.07.2024 | 333,56 | 351,47 | 331,80 | 350,73 | 5,33% | 1.139.054,00 |
| 29.07.2024 | 332,84 | 340,09 | 326,71 | 332,97 | -0,71% | 801.800,00 |
| 26.07.2024 | 324,69 | 342,09 | 323,27 | 335,36 | 3,45% | 1.251.147,00 |
| 25.07.2024 | 318,00 | 347,98 | 317,71 | 324,17 | 12,28% | 2.894.667,00 |
| 24.07.2024 | 287,70 | 291,00 | 284,73 | 288,72 | 0,63% | 1.244.142,00 |
| 23.07.2024 | 289,73 | 291,41 | 282,96 | 286,90 | -0,93% | 622.456,00 |
| 22.07.2024 | 290,27 | 292,22 | 288,38 | 289,60 | 0,43% | 695.213,00 |
| 19.07.2024 | 292,15 | 292,15 | 286,55 | 288,36 | 0,22% | 984.213,00 |
| 18.07.2024 | 295,97 | 296,06 | 287,42 | 287,74 | -3,49% | 638.209,00 |
| 17.07.2024 | 300,00 | 307,12 | 293,03 | 298,13 | -2,99% | 1.039.496,00 |
| 16.07.2024 | 288,45 | 307,36 | 286,69 | 307,33 | 8,22% | 1.080.376,00 |
| 15.07.2024 | 291,40 | 293,56 | 283,53 | 283,98 | -3,19% | 536.162,00 |
| 12.07.2024 | 291,30 | 295,94 | 288,70 | 293,35 | 1,13% | 462.933,00 |
| 11.07.2024 | 285,51 | 290,40 | 284,70 | 290,07 | 1,09% | 492.242,00 |
| 10.07.2024 | 287,16 | 288,31 | 284,34 | 286,95 | -0,12% | 648.486,00 |
| 09.07.2024 | 292,36 | 292,36 | 286,97 | 287,30 | -1,87% | 641.663,00 |
| 08.07.2024 | 293,24 | 295,74 | 292,00 | 292,78 | -0,14% | 248.260,00 |
| 05.07.2024 | 294,19 | 295,23 | 289,02 | 293,19 | -1,08% | 938.650,00 |
| 03.07.2024 | 292,23 | 296,89 | 291,53 | 296,39 | 1,50% | 393.903,00 |
| 02.07.2024 | 292,35 | 293,11 | 289,98 | 292,00 | -0,05% | 408.690,00 |
| 01.07.2024 | 297,74 | 299,70 | 291,43 | 292,16 | -1,73% | 411.566,00 |
| 28.06.2024 | 305,05 | 307,30 | 294,53 | 297,30 | -1,83% | 1.031.544,00 |
| 27.06.2024 | 303,65 | 303,65 | 299,01 | 302,83 | -0,46% | 506.278,00 |
| 26.06.2024 | 303,45 | 304,31 | 300,37 | 304,24 | -0,06% | 381.902,00 |
| 25.06.2024 | 308,85 | 310,03 | 304,24 | 304,41 | -1,48% | 372.991,00 |
| 24.06.2024 | 309,18 | 311,13 | 306,60 | 308,98 | 0,49% | 351.357,00 |
| 21.06.2024 | 306,94 | 308,00 | 302,21 | 307,46 | -0,10% | 842.307,00 |
| 20.06.2024 | 305,89 | 310,19 | 304,04 | 307,77 | 0,61% | 382.793,00 |
| 18.06.2024 | 309,32 | 310,99 | 305,26 | 305,91 | -0,70% | 546.535,00 |
| 17.06.2024 | 305,64 | 308,19 | 304,12 | 308,08 | 0,34% | 281.448,00 |
| 14.06.2024 | 306,14 | 308,14 | 303,04 | 307,04 | -0,36% | 358.480,00 |
| 13.06.2024 | 304,37 | 312,68 | 301,40 | 308,16 | 1,09% | 470.675,00 |
| 12.06.2024 | 310,80 | 311,92 | 303,16 | 304,84 | -2,38% | 545.793,00 |
| 11.06.2024 | 309,85 | 312,29 | 306,95 | 312,28 | 1,40% | 471.595,00 |
| 10.06.2024 | 308,40 | 309,75 | 304,52 | 307,98 | -0,51% | 346.047,00 |
| 07.06.2024 | 314,50 | 316,74 | 309,10 | 309,56 | -1,23% | 449.950,00 |
| 06.06.2024 | 306,48 | 314,25 | 305,60 | 313,40 | 2,25% | 470.802,00 |
| 05.06.2024 | 308,46 | 310,66 | 304,70 | 306,49 | -0,40% | 493.021,00 |
| 04.06.2024 | 308,39 | 309,73 | 306,08 | 307,71 | -0,87% | 452.875,00 |
| 03.06.2024 | 312,01 | 315,40 | 308,02 | 310,40 | -1,33% | 580.585,00 |
| 31.05.2024 | 309,58 | 314,88 | 308,60 | 314,58 | 2,79% | 1.130.083,00 |
| 30.05.2024 | 313,01 | 314,29 | 305,35 | 306,04 | -2,84% | 1.100.639,00 |
| 29.05.2024 | 320,85 | 321,32 | 297,47 | 315,00 | -2,80% | 1.938.536,00 |
| 28.05.2024 | 331,00 | 331,06 | 323,11 | 324,09 | -2,42% | 560.115,00 |
| 24.05.2024 | 341,58 | 343,04 | 330,36 | 332,13 | -2,60% | 392.775,00 |
| 23.05.2024 | 342,68 | 344,07 | 339,48 | 341,00 | -1,27% | 272.592,00 |
| 22.05.2024 | 341,53 | 348,10 | 341,53 | 345,40 | 0,90% | 318.798,00 |
| 21.05.2024 | 345,05 | 345,51 | 342,18 | 342,32 | -0,44% | 233.808,00 |
| 20.05.2024 | 347,63 | 347,77 | 342,60 | 343,84 | -1,09% | 236.443,00 |
| 17.05.2024 | 346,99 | 347,94 | 344,67 | 347,62 | 0,76% | 307.262,00 |
| 16.05.2024 | 346,85 | 347,08 | 342,43 | 345,00 | -0,24% | 416.116,00 |
| 15.05.2024 | 350,46 | 353,37 | 345,48 | 345,84 | -1,18% | 372.069,00 |
| 14.05.2024 | 353,44 | 353,44 | 347,13 | 349,97 | -0,68% | 371.961,00 |
| 13.05.2024 | 355,00 | 355,67 | 351,66 | 352,35 | -0,63% | 374.106,00 |
| 10.05.2024 | 350,00 | 354,94 | 348,89 | 354,60 | 1,31% | 360.182,00 |
| 09.05.2024 | 344,39 | 350,19 | 344,39 | 350,03 | 1,63% | 249.379,00 |
| 08.05.2024 | 352,19 | 352,19 | 344,16 | 344,41 | -1,55% | 412.829,00 |
| 07.05.2024 | 345,97 | 350,98 | 344,23 | 349,82 | 1,93% | 363.834,00 |
| 06.05.2024 | 341,56 | 344,16 | 339,23 | 343,21 | 1,04% | 317.360,00 |
| 03.05.2024 | 339,07 | 341,45 | 336,29 | 339,68 | 0,04% | 374.606,00 |
| 02.05.2024 | 339,70 | 342,51 | 336,37 | 339,55 | 0,20% | 392.468,00 |
| 01.05.2024 | 341,44 | 344,91 | 337,99 | 338,87 | -0,94% | 404.582,00 |
| 30.04.2024 | 344,67 | 345,57 | 339,30 | 342,10 | -0,52% | 390.624,00 |
| 29.04.2024 | 342,03 | 347,94 | 341,00 | 343,89 | 0,49% | 311.320,00 |
| 26.04.2024 | 349,85 | 349,99 | 336,87 | 342,23 | -2,86% | 595.215,00 |
| 25.04.2024 | 352,44 | 370,99 | 339,21 | 352,30 | -4,11% | 915.577,00 |
| 24.04.2024 | 364,33 | 368,35 | 361,74 | 367,41 | 1,15% | 461.153,00 |