327,121$
-0,18%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 331,01 | 332,16 | 324,91 | 327,71 | -0,51% | 417.730,00 |
| 31.03.2025 | 322,98 | 331,02 | 320,20 | 329,39 | 2,03% | 518.991,00 |
| 28.03.2025 | 325,11 | 326,18 | 321,56 | 322,85 | -0,19% | 360.356,00 |
| 27.03.2025 | 320,23 | 324,17 | 316,28 | 323,47 | 0,01% | 505.570,00 |
| 26.03.2025 | 311,69 | 325,34 | 311,49 | 323,44 | 4,16% | 534.518,00 |
| 25.03.2025 | 315,46 | 315,46 | 308,44 | 310,53 | -0,68% | 366.112,00 |
| 24.03.2025 | 312,09 | 314,48 | 309,41 | 312,65 | 0,88% | 448.159,00 |
| 21.03.2025 | 314,40 | 317,91 | 307,29 | 309,93 | -1,69% | 1.047.049,00 |
| 20.03.2025 | 315,35 | 316,52 | 311,27 | 315,26 | 0,12% | 571.655,00 |
| 19.03.2025 | 315,83 | 318,15 | 311,61 | 314,87 | -0,69% | 545.425,00 |
| 18.03.2025 | 317,22 | 318,17 | 314,66 | 317,07 | 0,35% | 401.025,00 |
| 17.03.2025 | 307,71 | 317,15 | 305,99 | 315,97 | 2,51% | 520.078,00 |
| 14.03.2025 | 312,24 | 313,31 | 305,96 | 308,22 | -0,92% | 863.507,00 |
| 13.03.2025 | 314,97 | 314,97 | 306,66 | 311,07 | -1,24% | 804.118,00 |
| 12.03.2025 | 321,20 | 326,84 | 312,64 | 314,97 | -3,03% | 791.119,00 |
| 11.03.2025 | 333,99 | 335,69 | 323,18 | 324,81 | -2,54% | 723.577,00 |
| 10.03.2025 | 327,05 | 338,33 | 327,05 | 333,27 | 1,81% | 821.671,00 |
| 07.03.2025 | 321,78 | 335,67 | 321,25 | 327,33 | 1,08% | 1.060.987,00 |
| 06.03.2025 | 311,82 | 324,21 | 309,00 | 323,83 | 3,83% | 844.009,00 |
| 05.03.2025 | 309,29 | 315,64 | 307,57 | 311,89 | 1,76% | 874.936,00 |
| 04.03.2025 | 303,19 | 314,08 | 302,06 | 306,49 | 1,21% | 987.962,00 |
| 03.03.2025 | 302,05 | 305,51 | 299,88 | 302,84 | 0,57% | 845.250,00 |
| 28.02.2025 | 290,49 | 302,92 | 290,49 | 301,12 | 2,78% | 1.193.633,00 |
| 27.02.2025 | 290,20 | 302,00 | 289,99 | 292,98 | 2,90% | 1.148.130,00 |
| 26.02.2025 | 304,25 | 304,25 | 278,15 | 284,71 | -6,95% | 1.497.037,00 |
| 25.02.2025 | 287,58 | 307,46 | 285,00 | 305,97 | 6,45% | 1.069.419,00 |
| 24.02.2025 | 282,99 | 293,98 | 279,52 | 287,42 | 1,27% | 779.581,00 |
| 21.02.2025 | 282,57 | 295,00 | 282,07 | 283,81 | -2,62% | 1.063.440,00 |
| 20.02.2025 | 286,79 | 300,51 | 286,44 | 291,46 | 1,63% | 1.101.201,00 |
| 19.02.2025 | 270,19 | 287,34 | 267,97 | 286,79 | 6,79% | 1.276.178,00 |
| 18.02.2025 | 270,00 | 274,06 | 265,42 | 268,56 | -1,39% | 750.047,00 |
| 17.02.2025 | 272,34 | 272,36 | 272,23 | 272,35 | 0,03% | - |
| 14.02.2025 | 271,75 | 275,33 | 269,99 | 272,28 | 0,59% | 640.913,00 |
| 13.02.2025 | 268,03 | 271,76 | 262,32 | 270,67 | 1,54% | 663.515,00 |
| 12.02.2025 | 273,89 | 284,87 | 266,20 | 266,57 | -2,38% | 949.318,00 |
| 11.02.2025 | 286,40 | 286,69 | 272,40 | 273,06 | -4,66% | 926.148,00 |
| 10.02.2025 | 285,77 | 287,74 | 281,00 | 286,42 | 0,86% | 782.521,00 |
| 07.02.2025 | 286,30 | 291,46 | 278,30 | 283,97 | -0,36% | 792.091,00 |
| 06.02.2025 | 287,09 | 302,77 | 281,40 | 285,01 | -10,09% | 1.520.875,00 |
| 05.02.2025 | 314,61 | 318,04 | 304,06 | 317,01 | 0,51% | 809.092,00 |
| 04.02.2025 | 317,67 | 327,29 | 313,43 | 315,41 | -3,06% | 800.184,00 |
| 03.02.2025 | 307,88 | 327,41 | 307,88 | 325,36 | 4,82% | 969.730,00 |
| 31.01.2025 | 311,81 | 315,60 | 309,62 | 310,41 | -0,79% | 404.653,00 |
| 30.01.2025 | 305,42 | 313,78 | 303,06 | 312,89 | 2,83% | 423.227,00 |
| 29.01.2025 | 307,67 | 308,17 | 301,55 | 304,28 | -1,02% | 679.161,00 |
| 28.01.2025 | 310,15 | 313,70 | 300,00 | 307,42 | -1,43% | 926.690,00 |
| 27.01.2025 | 308,00 | 317,37 | 308,00 | 311,88 | 2,48% | 437.601,00 |
| 24.01.2025 | 302,32 | 306,11 | 300,54 | 304,33 | -0,66% | 391.623,00 |
| 23.01.2025 | 308,45 | 314,99 | 302,37 | 306,36 | 1,22% | 599.886,00 |
| 22.01.2025 | 293,87 | 304,30 | 291,29 | 302,67 | 1,76% | 491.003,00 |
| 21.01.2025 | 288,50 | 297,56 | 288,08 | 297,44 | 3,92% | 714.122,00 |
| 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% | 833.629,00 |
| 15.01.2025 | 293,38 | 294,52 | 286,69 | 288,18 | -1,99% | 709.856,00 |
| 14.01.2025 | 292,27 | 294,35 | 289,76 | 294,03 | -0,14% | 330.740,00 |
| 13.01.2025 | 291,45 | 295,48 | 288,95 | 294,45 | 2,93% | 485.746,00 |
| 10.01.2025 | 298,07 | 301,01 | 273,89 | 286,08 | -4,32% | 722.826,00 |
| 08.01.2025 | 296,64 | 299,70 | 294,08 | 298,99 | 0,85% | 319.511,00 |
| 07.01.2025 | 299,51 | 301,45 | 295,06 | 296,48 | -0,61% | 289.500,00 |
| 06.01.2025 | 292,33 | 302,48 | 292,33 | 298,31 | 1,30% | 361.537,00 |
| 03.01.2025 | 287,78 | 296,13 | 286,85 | 294,49 | 2,52% | 402.780,00 |
| 02.01.2025 | 295,00 | 297,10 | 286,66 | 287,24 | -1,31% | 341.930,00 |
| 31.12.2024 | 291,02 | 294,34 | 289,87 | 291,05 | 0,58% | 300.542,00 |
| 30.12.2024 | 290,11 | 290,88 | 286,85 | 289,38 | -0,96% | 231.209,00 |
| 27.12.2024 | 293,18 | 295,94 | 291,32 | 292,18 | -0,68% | 272.151,00 |
| 26.12.2024 | 292,37 | 297,39 | 290,31 | 294,18 | -0,34% | 318.887,00 |
| 24.12.2024 | 292,34 | 295,60 | 290,51 | 295,19 | 0,23% | 130.888,00 |
| 23.12.2024 | 294,97 | 295,81 | 291,00 | 294,50 | -0,08% | 434.423,00 |
| 20.12.2024 | 294,47 | 299,70 | 293,27 | 294,73 | 0,41% | 1.516.158,00 |
| 19.12.2024 | 294,83 | 296,78 | 289,95 | 293,52 | -1,04% | 823.250,00 |
| 18.12.2024 | 293,00 | 298,96 | 291,29 | 296,59 | 1,65% | 886.166,00 |
| 17.12.2024 | 293,88 | 298,69 | 290,57 | 291,78 | -1,25% | 666.982,00 |
| 16.12.2024 | 301,62 | 303,61 | 293,95 | 295,48 | -2,49% | 723.145,00 |
| 13.12.2024 | 299,26 | 305,96 | 296,71 | 303,02 | 1,97% | 520.562,00 |
| 12.12.2024 | 301,93 | 308,65 | 296,36 | 297,18 | -1,04% | 748.473,00 |
| 11.12.2024 | 297,50 | 301,86 | 292,45 | 300,31 | 0,70% | 826.657,00 |
| 10.12.2024 | 302,77 | 303,48 | 295,52 | 298,21 | -2,72% | 717.346,00 |
| 09.12.2024 | 295,57 | 307,98 | 293,68 | 306,54 | 3,92% | 548.494,00 |
| 06.12.2024 | 302,30 | 302,30 | 292,33 | 294,99 | -1,81% | 651.537,00 |
| 05.12.2024 | 308,95 | 309,17 | 299,56 | 300,42 | -3,18% | 556.843,00 |
| 04.12.2024 | 312,07 | 316,86 | 307,50 | 310,30 | -0,51% | 647.665,00 |
| 03.12.2024 | 306,00 | 315,41 | 301,04 | 311,90 | 3,32% | 896.517,00 |
| 02.12.2024 | 299,32 | 302,94 | 294,47 | 301,87 | 1,33% | 539.719,00 |
| 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% | 438.001,00 |
| 25.11.2024 | 293,64 | 300,55 | 292,27 | 297,97 | 2,47% | 1.250.785,00 |
| 22.11.2024 | 296,20 | 297,33 | 287,66 | 290,79 | -1,78% | 708.298,00 |
| 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 |