290,602$
-1,85%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 292,99 | 297,33 | 287,66 | 290,79 | -1,78% | 650.778,00 |
| 21.11.2024 | 292,82 | 298,89 | 288,05 | 296,07 | 0,49% | 727.739,00 |
| 20.11.2024 | 283,50 | 294,81 | 283,50 | 294,64 | 4,30% | 705.629,00 |
| 19.11.2024 | 292,04 | 292,04 | 281,95 | 282,50 | -3,32% | 800.496,00 |
| 18.11.2024 | 293,40 | 296,40 | 289,81 | 292,19 | -0,73% | 929.110,00 |
| 15.11.2024 | 306,22 | 308,26 | 292,61 | 294,34 | -3,81% | 712.051,00 |
| 14.11.2024 | 308,09 | 316,40 | 303,32 | 306,00 | -1,07% | 676.212,00 |
| 13.11.2024 | 320,45 | 320,70 | 307,59 | 309,30 | -3,01% | 954.228,00 |
| 12.11.2024 | 327,35 | 329,76 | 316,32 | 318,91 | -2,95% | 653.205,00 |
| 11.11.2024 | 333,15 | 333,87 | 326,39 | 328,59 | -0,32% | 714.838,00 |
| 08.11.2024 | 337,25 | 342,52 | 328,09 | 329,65 | -2,38% | 1.009.526,00 |
| 07.11.2024 | 328,18 | 339,59 | 326,47 | 337,69 | 3,52% | 578.758,00 |
| 06.11.2024 | 308,36 | 334,62 | 307,00 | 326,20 | -2,16% | 1.319.186,00 |
| 05.11.2024 | 330,01 | 333,58 | 325,92 | 333,39 | 0,83% | 443.010,00 |
| 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% | 601.396,00 |
| 31.10.2024 | 325,29 | 327,07 | 321,12 | 321,22 | -0,92% | 478.944,00 |
| 30.10.2024 | 322,49 | 330,51 | 321,44 | 324,19 | 0,33% | 508.553,00 |
| 29.10.2024 | 314,36 | 324,10 | 314,00 | 323,13 | 2,52% | 868.079,00 |
| 28.10.2024 | 326,74 | 326,74 | 315,12 | 315,20 | -3,18% | 834.447,00 |
| 25.10.2024 | 324,74 | 342,54 | 324,74 | 325,54 | 0,60% | 1.579.538,00 |
| 24.10.2024 | 325,00 | 341,99 | 318,05 | 323,59 | 17,67% | 2.770.504,00 |
| 23.10.2024 | 286,07 | 287,28 | 272,69 | 275,00 | -3,16% | 1.662.230,00 |
| 22.10.2024 | 286,00 | 286,97 | 282,19 | 283,96 | -0,92% | 1.008.486,00 |
| 21.10.2024 | 289,22 | 290,66 | 285,76 | 286,60 | -1,08% | 948.203,00 |
| 18.10.2024 | 288,50 | 290,77 | 287,01 | 289,72 | 0,09% | 944.165,00 |
| 17.10.2024 | 295,00 | 299,08 | 285,00 | 289,46 | -12,55% | 2.381.923,00 |
| 16.10.2024 | 321,51 | 331,15 | 321,09 | 331,00 | 2,49% | 492.914,00 |
| 15.10.2024 | 330,00 | 335,08 | 322,53 | 322,95 | -5,05% | 753.987,00 |
| 14.10.2024 | 330,82 | 342,24 | 330,00 | 340,12 | 3,03% | 537.588,00 |
| 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% | 235.162,00 |
| 09.10.2024 | 326,31 | 331,04 | 326,31 | 330,30 | 1,65% | 320.400,00 |
| 08.10.2024 | 327,50 | 327,50 | 323,29 | 324,93 | -0,10% | 261.731,00 |
| 07.10.2024 | 329,62 | 330,60 | 324,93 | 325,26 | -1,64% | 392.424,00 |
| 04.10.2024 | 331,67 | 334,00 | 329,06 | 330,67 | -0,21% | 252.930,00 |
| 03.10.2024 | 332,07 | 332,07 | 326,25 | 331,36 | -0,13% | 316.701,00 |
| 02.10.2024 | 341,03 | 341,03 | 330,54 | 331,80 | -2,96% | 541.312,00 |
| 01.10.2024 | 345,89 | 347,02 | 341,44 | 341,91 | -0,77% | 272.083,00 |
| 30.09.2024 | 342,02 | 346,36 | 339,97 | 344,56 | 0,79% | 411.622,00 |
| 27.09.2024 | 340,53 | 344,80 | 339,30 | 341,86 | 0,99% | 389.637,00 |
| 26.09.2024 | 344,16 | 345,36 | 337,30 | 338,52 | -1,74% | 441.607,00 |
| 25.09.2024 | 348,74 | 348,74 | 341,87 | 344,50 | -0,52% | 324.408,00 |
| 24.09.2024 | 346,04 | 348,83 | 344,89 | 346,29 | -0,49% | 414.465,00 |
| 23.09.2024 | 351,48 | 352,49 | 347,53 | 347,98 | -0,98% | 418.658,00 |
| 20.09.2024 | 349,63 | 353,35 | 347,62 | 351,42 | 0,43% | 588.217,00 |
| 19.09.2024 | 358,52 | 359,48 | 349,21 | 349,91 | -1,48% | 395.903,00 |
| 18.09.2024 | 352,97 | 359,04 | 350,98 | 355,15 | 0,59% | 338.254,00 |
| 17.09.2024 | 360,36 | 361,80 | 350,33 | 353,05 | -2,14% | 550.049,00 |
| 16.09.2024 | 361,39 | 365,23 | 358,73 | 360,77 | 0,72% | 523.291,00 |
| 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 |