164,390$
3,90%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 157,80 | 169,42 | 156,36 | 165,02 | 4,30% | 4.892.511,00 |
| 24.07.2025 | 173,21 | 180,00 | 157,48 | 158,22 | -16,84% | 5.488.510,00 |
| 23.07.2025 | 182,79 | 190,81 | 180,53 | 190,25 | 5,32% | 2.696.354,00 |
| 22.07.2025 | 177,90 | 183,15 | 176,65 | 180,64 | 2,38% | 2.288.796,00 |
| 21.07.2025 | 183,39 | 183,40 | 175,00 | 176,44 | -3,57% | 2.769.224,00 |
| 18.07.2025 | 203,48 | 204,39 | 182,09 | 182,98 | -10,41% | 3.593.165,00 |
| 17.07.2025 | 210,00 | 213,42 | 200,63 | 204,25 | -5,47% | 1.774.211,00 |
| 16.07.2025 | 214,20 | 218,03 | 211,61 | 216,06 | 0,68% | 1.059.575,00 |
| 15.07.2025 | 218,61 | 221,10 | 213,22 | 214,61 | -1,98% | 1.103.591,00 |
| 14.07.2025 | 222,16 | 222,66 | 216,56 | 218,95 | -1,17% | 1.117.424,00 |
| 11.07.2025 | 226,50 | 226,80 | 219,72 | 221,55 | -3,08% | 1.446.383,00 |
| 10.07.2025 | 233,00 | 235,88 | 227,63 | 228,58 | -3,64% | 1.441.158,00 |
| 09.07.2025 | 229,50 | 237,50 | 227,68 | 237,22 | 2,68% | 996.670,00 |
| 08.07.2025 | 231,03 | 234,51 | 229,86 | 231,02 | -0,68% | 855.924,00 |
| 07.07.2025 | 242,00 | 242,50 | 230,96 | 232,61 | -2,91% | 1.354.714,00 |
| 03.07.2025 | 242,24 | 242,56 | 238,00 | 239,58 | 0,24% | 788.916,00 |
| 02.07.2025 | 267,70 | 268,15 | 236,37 | 239,00 | -21,97% | 3.101.843,00 |
| 01.07.2025 | 296,73 | 311,52 | 294,83 | 306,29 | 2,82% | 889.205,00 |
| 30.06.2025 | 294,36 | 298,39 | 294,00 | 297,90 | 0,29% | 689.430,00 |
| 27.06.2025 | 291,28 | 297,92 | 290,00 | 297,05 | 2,06% | 641.967,00 |
| 26.06.2025 | 295,05 | 303,76 | 289,45 | 291,06 | -1,05% | 741.723,00 |
| 25.06.2025 | 292,76 | 295,08 | 290,50 | 294,14 | -0,13% | 367.753,00 |
| 24.06.2025 | 292,36 | 295,44 | 288,70 | 294,51 | 1,16% | 514.560,00 |
| 23.06.2025 | 295,52 | 295,99 | 288,82 | 291,14 | -0,98% | 513.149,00 |
| 20.06.2025 | 295,92 | 297,79 | 291,28 | 294,01 | -0,45% | 921.322,00 |
| 18.06.2025 | 292,74 | 296,59 | 288,41 | 295,34 | 1,01% | 636.742,00 |
| 17.06.2025 | 289,29 | 295,50 | 289,29 | 292,40 | 0,74% | 521.919,00 |
| 16.06.2025 | 296,25 | 297,15 | 286,69 | 290,25 | -2,65% | 650.857,00 |
| 13.06.2025 | 292,24 | 298,50 | 290,87 | 298,14 | 1,59% | 630.610,00 |
| 12.06.2025 | 292,05 | 293,67 | 287,02 | 293,48 | -0,39% | 542.774,00 |
| 11.06.2025 | 294,78 | 299,50 | 292,03 | 294,62 | -0,36% | 675.823,00 |
| 10.06.2025 | 297,29 | 299,48 | 293,96 | 295,69 | -0,44% | 464.702,00 |
| 09.06.2025 | 298,94 | 300,36 | 293,07 | 297,00 | 0,04% | 438.633,00 |
| 06.06.2025 | 293,47 | 298,05 | 291,02 | 296,88 | 1,13% | 397.694,00 |
| 05.06.2025 | 292,25 | 294,50 | 290,59 | 293,56 | 0,32% | 441.722,00 |
| 04.06.2025 | 294,98 | 296,98 | 291,89 | 292,61 | -0,33% | 560.540,00 |
| 03.06.2025 | 295,42 | 297,33 | 289,96 | 293,59 | -1,26% | 654.536,00 |
| 02.06.2025 | 303,64 | 303,98 | 292,34 | 297,35 | -2,52% | 604.429,00 |
| 30.05.2025 | 301,25 | 308,43 | 301,25 | 305,04 | 0,39% | 1.008.212,00 |
| 29.05.2025 | 301,45 | 306,70 | 300,74 | 303,87 | 0,84% | 382.438,00 |
| 28.05.2025 | 304,95 | 306,67 | 297,00 | 301,33 | -2,09% | 666.520,00 |
| 27.05.2025 | 308,84 | 309,07 | 301,49 | 307,77 | 0,83% | 423.812,00 |
| 23.05.2025 | 312,13 | 312,85 | 300,18 | 305,23 | -1,47% | 579.500,00 |
| 22.05.2025 | 315,21 | 320,45 | 309,52 | 309,77 | -3,08% | 906.137,00 |
| 21.05.2025 | 322,10 | 325,34 | 319,57 | 319,62 | -2,00% | 384.134,00 |
| 20.05.2025 | 325,97 | 327,68 | 321,31 | 326,15 | 0,25% | 522.053,00 |
| 19.05.2025 | 323,92 | 326,91 | 321,49 | 325,35 | 0,00% | 315.471,00 |
| 16.05.2025 | 316,40 | 325,51 | 309,51 | 325,34 | 3,62% | 518.892,00 |
| 15.05.2025 | 306,20 | 313,97 | 291,20 | 313,97 | 0,75% | 947.713,00 |
| 14.05.2025 | 317,14 | 318,58 | 309,55 | 311,62 | 0,38% | 582.507,00 |
| 13.05.2025 | 322,03 | 322,03 | 307,48 | 310,45 | -5,26% | 745.949,00 |
| 12.05.2025 | 322,75 | 333,00 | 317,49 | 327,69 | 1,70% | 631.631,00 |
| 09.05.2025 | 326,18 | 327,29 | 321,65 | 322,20 | -1,12% | 602.874,00 |
| 08.05.2025 | 327,74 | 329,67 | 324,26 | 325,86 | -0,35% | 553.810,00 |
| 07.05.2025 | 320,54 | 327,31 | 317,61 | 327,02 | 3,42% | 522.673,00 |
| 06.05.2025 | 316,48 | 318,90 | 313,48 | 316,20 | -1,07% | 435.281,00 |
| 05.05.2025 | 318,22 | 323,12 | 315,03 | 319,63 | 0,50% | 460.298,00 |
| 02.05.2025 | 316,62 | 319,50 | 312,49 | 318,04 | 1,60% | 569.133,00 |
| 01.05.2025 | 325,14 | 325,49 | 312,77 | 313,04 | -4,27% | 671.381,00 |
| 30.04.2025 | 323,82 | 327,97 | 319,65 | 327,01 | 2,25% | 897.654,00 |
| 29.04.2025 | 319,61 | 325,44 | 316,78 | 319,82 | -0,12% | 687.332,00 |
| 28.04.2025 | 314,82 | 320,64 | 313,43 | 320,20 | 1,81% | 624.445,00 |
| 25.04.2025 | 314,04 | 315,88 | 301,45 | 314,51 | 0,22% | 755.042,00 |
| 24.04.2025 | 333,20 | 333,22 | 306,92 | 313,81 | -5,48% | 1.476.273,00 |
| 23.04.2025 | 321,94 | 332,98 | 321,77 | 332,00 | 3,38% | 894.126,00 |
| 22.04.2025 | 305,00 | 321,48 | 302,21 | 321,16 | 6,31% | 1.351.672,00 |
| 21.04.2025 | 320,22 | 321,52 | 299,65 | 302,09 | -6,24% | 1.111.461,00 |
| 17.04.2025 | 319,93 | 329,40 | 313,50 | 322,19 | -3,07% | 1.443.552,00 |
| 16.04.2025 | 336,25 | 340,88 | 330,88 | 332,38 | -0,93% | 1.171.821,00 |
| 15.04.2025 | 346,83 | 347,79 | 334,32 | 335,50 | -3,75% | 695.257,00 |
| 14.04.2025 | 347,37 | 351,95 | 338,90 | 348,57 | 1,03% | 467.396,00 |
| 11.04.2025 | 340,71 | 351,58 | 337,85 | 345,00 | 0,68% | 662.028,00 |
| 10.04.2025 | 337,12 | 350,84 | 335,89 | 342,68 | 0,76% | 779.029,00 |
| 09.04.2025 | 327,43 | 351,79 | 327,43 | 340,09 | 2,85% | 918.358,00 |
| 08.04.2025 | 358,45 | 358,89 | 326,72 | 330,66 | -2,86% | 1.294.189,00 |
| 07.04.2025 | 340,97 | 352,58 | 336,25 | 340,38 | -1,83% | 908.470,00 |
| 04.04.2025 | 351,52 | 359,97 | 341,55 | 346,71 | -1,85% | 1.049.919,00 |
| 03.04.2025 | 332,17 | 357,50 | 332,17 | 353,24 | 7,53% | 1.509.661,00 |
| 02.04.2025 | 326,70 | 329,32 | 322,53 | 328,49 | 0,24% | 384.125,00 |
| 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 |