271,450€
-2,27%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 277,80 | 280,35 | 266,50 | 271,40 | -2,29% | 147,00 |
| 20.02.2025 | 274,60 | 287,05 | 273,50 | 277,75 | 1,18% | 6,00 |
| 19.02.2025 | 257,00 | 275,50 | 256,60 | 274,50 | 6,73% | 142,00 |
| 18.02.2025 | 264,40 | 264,60 | 254,70 | 257,20 | -2,35% | 484,00 |
| 17.02.2025 | 262,10 | 266,00 | 260,85 | 263,40 | 1,46% | 368,00 |
| 14.02.2025 | 259,10 | 261,80 | 256,85 | 259,60 | 0,25% | 31,00 |
| 13.02.2025 | 255,95 | 260,10 | 252,75 | 258,95 | 0,99% | 40,00 |
| 12.02.2025 | 263,55 | 274,65 | 256,10 | 256,40 | -2,55% | 30,00 |
| 11.02.2025 | 277,25 | 279,95 | 262,85 | 263,10 | -5,22% | 33,00 |
| 10.02.2025 | 275,80 | 279,10 | 272,60 | 277,60 | 1,00% | 78,00 |
| 07.02.2025 | 274,55 | 280,60 | 269,25 | 274,85 | 0,13% | 40,00 |
| 06.02.2025 | 276,55 | 291,40 | 270,90 | 274,50 | -9,99% | 144,00 |
| 05.02.2025 | 302,65 | 305,35 | 292,90 | 304,95 | 0,35% | 32,00 |
| 04.02.2025 | 315,55 | 315,85 | 303,15 | 303,90 | -3,91% | 8,00 |
| 03.02.2025 | 298,60 | 317,75 | 297,70 | 316,25 | 5,82% | 158,00 |
| 31.01.2025 | 302,85 | 304,80 | 298,50 | 298,85 | -0,65% | 108,00 |
| 30.01.2025 | 292,60 | 301,30 | 288,80 | 300,80 | 2,87% | 63,00 |
| 29.01.2025 | 294,45 | 297,35 | 290,10 | 292,40 | -0,59% | 57,00 |
| 28.01.2025 | 297,85 | 300,45 | 287,85 | 294,15 | -1,03% | 5,00 |
| 27.01.2025 | 288,70 | 300,60 | 286,60 | 297,20 | 2,55% | 140,00 |
| 24.01.2025 | 292,80 | 293,20 | 286,60 | 289,80 | -1,31% | 3,00 |
| 23.01.2025 | 290,60 | 301,35 | 290,60 | 293,65 | 0,98% | 69,00 |
| 22.01.2025 | 285,80 | 292,15 | 280,15 | 290,80 | 1,87% | 1,00 |
| 21.01.2025 | 276,65 | 285,65 | 276,25 | 285,45 | 3,59% | - |
| 20.01.2025 | 277,75 | 278,00 | 275,40 | 275,55 | -1,15% | 9,00 |
| 17.01.2025 | 275,05 | 279,05 | 272,05 | 278,75 | 1,49% | 54,00 |
| 16.01.2025 | 280,40 | 281,10 | 273,35 | 274,65 | -1,89% | 55,00 |
| 15.01.2025 | 285,80 | 289,25 | 278,40 | 279,95 | -1,96% | 6,00 |
| 14.01.2025 | 287,70 | 288,65 | 281,70 | 285,55 | -0,94% | - |
| 13.01.2025 | 279,65 | 289,25 | 277,60 | 288,25 | 3,39% | 92,00 |
| 10.01.2025 | 290,40 | 293,50 | 268,15 | 278,80 | -3,93% | 200,00 |
| 09.01.2025 | 289,90 | 290,40 | 289,30 | 290,20 | 0,10% | - |
| 08.01.2025 | 286,85 | 290,65 | 285,40 | 289,90 | 1,26% | - |
| 07.01.2025 | 286,70 | 290,20 | 284,70 | 286,30 | -0,09% | 50,00 |
| 06.01.2025 | 285,50 | 291,15 | 283,00 | 286,55 | 0,44% | 3,00 |
| 03.01.2025 | 279,95 | 287,35 | 278,20 | 285,30 | 1,98% | 1,00 |
| 02.01.2025 | 281,45 | 289,15 | 279,35 | 279,75 | 0,90% | 38,00 |
| 30.12.2024 | 279,35 | 280,15 | 277,05 | 277,25 | -1,07% | 4,00 |
| 27.12.2024 | 282,35 | 284,45 | 279,50 | 280,25 | -1,02% | 35,00 |
| 23.12.2024 | 283,25 | 284,15 | 279,85 | 283,15 | 0,21% | 146,00 |
| 20.12.2024 | 282,80 | 287,15 | 280,35 | 282,55 | -0,26% | 10,00 |
| 19.12.2024 | 286,00 | 287,75 | 278,80 | 283,30 | -1,12% | 25,00 |
| 18.12.2024 | 278,10 | 287,35 | 278,05 | 286,50 | 2,98% | 23,00 |
| 17.12.2024 | 280,65 | 284,85 | 276,95 | 278,20 | -0,77% | 30,00 |
| 16.12.2024 | 288,45 | 289,80 | 279,75 | 280,35 | -2,88% | 18,00 |
| 13.12.2024 | 284,05 | 291,85 | 282,65 | 288,65 | 1,92% | 1,00 |
| 12.12.2024 | 285,10 | 293,65 | 283,20 | 283,20 | -1,13% | - |
| 11.12.2024 | 283,35 | 288,10 | 278,90 | 286,45 | 1,29% | 120,00 |
| 10.12.2024 | 290,20 | 292,00 | 281,25 | 282,80 | -2,85% | 37,00 |
| 09.12.2024 | 279,55 | 291,55 | 278,65 | 291,10 | 4,26% | 59,00 |
| 06.12.2024 | 283,95 | 286,40 | 276,70 | 279,20 | -1,40% | 5,00 |
| 05.12.2024 | 295,10 | 295,15 | 283,10 | 283,15 | -4,03% | - |
| 04.12.2024 | 297,15 | 302,10 | 291,60 | 295,05 | -0,41% | 38,00 |
| 03.12.2024 | 287,55 | 300,05 | 285,60 | 296,25 | 2,97% | 140,00 |
| 02.12.2024 | 282,90 | 288,30 | 281,35 | 287,70 | 2,00% | 45,00 |
| 29.11.2024 | 279,90 | 285,75 | 279,90 | 282,05 | 0,11% | 20,00 |
| 28.11.2024 | 281,50 | 281,95 | 281,15 | 281,75 | 0,39% | - |
| 27.11.2024 | 283,35 | 284,65 | 278,70 | 280,65 | -0,99% | - |
| 26.11.2024 | 284,55 | 285,95 | 280,00 | 283,45 | -0,07% | 213,00 |
| 25.11.2024 | 279,05 | 286,05 | 277,30 | 283,65 | 1,68% | 17,00 |
| 22.11.2024 | 282,90 | 286,80 | 276,25 | 278,95 | -1,20% | 40,00 |
| 21.11.2024 | 278,95 | 285,10 | 274,40 | 282,35 | 1,16% | - |
| 20.11.2024 | 267,50 | 279,55 | 267,00 | 279,10 | 4,81% | 86,00 |
| 19.11.2024 | 275,95 | 276,95 | 266,30 | 266,30 | -3,51% | 2,00 |
| 18.11.2024 | 279,35 | 280,35 | 273,60 | 276,00 | -1,27% | 4,00 |
| 15.11.2024 | 288,80 | 294,40 | 278,10 | 279,55 | -3,85% | 82,00 |
| 14.11.2024 | 292,80 | 299,60 | 288,45 | 290,75 | -0,63% | 17,00 |
| 13.11.2024 | 299,55 | 301,75 | 290,80 | 292,60 | -2,39% | 278,00 |
| 12.11.2024 | 308,70 | 310,90 | 298,90 | 299,75 | -2,57% | 18,00 |
| 11.11.2024 | 308,00 | 313,25 | 306,55 | 307,65 | 0,13% | 65,00 |
| 08.11.2024 | 313,40 | 318,10 | 306,30 | 307,25 | -1,73% | 44,00 |
| 07.11.2024 | 304,10 | 314,75 | 302,25 | 312,65 | 2,91% | 81,00 |
| 06.11.2024 | 313,10 | 317,90 | 282,55 | 303,80 | -0,34% | 221,00 |
| 05.11.2024 | 304,35 | 305,50 | 298,30 | 304,85 | 0,40% | 37,00 |
| 04.11.2024 | 299,95 | 307,15 | 298,10 | 303,65 | 0,71% | 24,00 |
| 01.11.2024 | 295,65 | 303,60 | 295,20 | 301,50 | 1,93% | 32,00 |
| 31.10.2024 | 297,90 | 300,45 | 295,35 | 295,80 | -0,99% | 13,00 |
| 30.10.2024 | 298,75 | 303,90 | 297,15 | 298,75 | -0,12% | - |
| 29.10.2024 | 291,45 | 299,65 | 290,55 | 299,10 | 2,61% | 1,00 |
| 28.10.2024 | 302,65 | 304,60 | 291,40 | 291,50 | -3,52% | 19,00 |
| 25.10.2024 | 298,90 | 316,05 | 298,85 | 302,15 | 1,31% | 3,00 |
| 24.10.2024 | 283,20 | 316,30 | 282,90 | 298,25 | 16,01% | 1.147,00 |
| 23.10.2024 | 262,05 | 266,20 | 256,40 | 257,10 | -2,26% | 45,00 |
| 22.10.2024 | 264,45 | 266,15 | 261,30 | 263,05 | -0,89% | - |
| 21.10.2024 | 267,00 | 268,25 | 263,65 | 265,40 | -0,51% | 444,00 |
| 18.10.2024 | 267,30 | 270,30 | 264,65 | 266,75 | -0,34% | 507,00 |
| 17.10.2024 | 304,65 | 304,90 | 263,35 | 267,65 | -12,13% | 573,00 |
| 16.10.2024 | 296,30 | 304,60 | 294,90 | 304,60 | 2,63% | 420,00 |
| 15.10.2024 | 312,55 | 314,30 | 296,35 | 296,80 | -4,83% | 82,00 |
| 14.10.2024 | 302,55 | 313,80 | 301,60 | 311,85 | 3,42% | 352,00 |
| 11.10.2024 | 297,50 | 304,00 | 296,65 | 301,55 | 1,24% | 4,00 |
| 10.10.2024 | 301,75 | 302,30 | 297,65 | 297,85 | -1,46% | 7,00 |
| 09.10.2024 | 295,80 | 302,55 | 295,50 | 302,25 | 1,96% | 14,00 |
| 08.10.2024 | 296,05 | 298,75 | 294,40 | 296,45 | 0,07% | 15,00 |
| 07.10.2024 | 301,40 | 302,70 | 295,80 | 296,25 | -1,76% | 37,00 |
| 04.10.2024 | 300,70 | 304,75 | 299,70 | 301,55 | 0,89% | 10,00 |
| 03.10.2024 | 300,35 | 301,20 | 295,70 | 298,90 | -0,45% | - |
| 02.10.2024 | 308,20 | 309,60 | 299,40 | 300,25 | -2,93% | 18,00 |
| 01.10.2024 | 309,10 | 313,25 | 308,35 | 309,30 | -0,21% | 2,00 |
| 30.09.2024 | 306,10 | 311,20 | 304,45 | 309,95 | 1,39% | 34,00 |