324,624$
3,39%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 313,99 | 325,51 | 309,51 | 325,34 | 3,62% | 507.933,00 |
| 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 |
| 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 |