140,550€
4,40%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 136,60 | 144,00 | 127,03 | 140,45 | 4,33% | 874,00 |
| 24.07.2025 | 152,80 | 154,27 | 134,00 | 134,63 | -16,73% | 1.868,00 |
| 23.07.2025 | 154,40 | 162,15 | 153,60 | 161,68 | 5,19% | 852,00 |
| 22.07.2025 | 150,55 | 156,27 | 150,55 | 153,70 | 1,94% | 125,00 |
| 21.07.2025 | 156,73 | 159,20 | 149,77 | 150,77 | -3,96% | 1.555,00 |
| 18.07.2025 | 176,50 | 176,85 | 156,68 | 157,00 | -10,86% | 578,00 |
| 17.07.2025 | 185,95 | 187,70 | 173,80 | 176,13 | -5,23% | 162,00 |
| 16.07.2025 | 184,35 | 187,38 | 180,88 | 185,85 | 0,49% | 43,00 |
| 15.07.2025 | 187,93 | 190,45 | 183,88 | 184,95 | -1,49% | 265,00 |
| 14.07.2025 | 188,70 | 190,70 | 185,70 | 187,75 | -0,94% | 335,00 |
| 11.07.2025 | 195,02 | 195,85 | 188,23 | 189,52 | -2,86% | 137,00 |
| 10.07.2025 | 200,73 | 202,75 | 194,70 | 195,10 | -3,54% | - |
| 09.07.2025 | 197,60 | 202,50 | 194,45 | 202,25 | 2,60% | 90,00 |
| 08.07.2025 | 198,33 | 200,43 | 196,10 | 197,13 | -0,93% | 32,00 |
| 07.07.2025 | 202,70 | 211,55 | 196,65 | 198,98 | -1,57% | 135,00 |
| 04.07.2025 | 202,85 | 203,90 | 201,30 | 202,15 | -0,88% | 41,00 |
| 03.07.2025 | 204,65 | 207,40 | 202,45 | 203,95 | 1,14% | 518,00 |
| 02.07.2025 | 240,00 | 240,00 | 200,60 | 201,65 | -22,38% | 546,00 |
| 01.07.2025 | 252,40 | 264,45 | 249,15 | 259,80 | 2,99% | 4,00 |
| 30.06.2025 | 254,45 | 255,70 | 250,30 | 252,25 | -0,45% | 269,00 |
| 27.06.2025 | 249,45 | 254,55 | 248,25 | 253,40 | 1,93% | - |
| 26.06.2025 | 252,15 | 258,75 | 246,95 | 248,60 | -1,47% | - |
| 25.06.2025 | 253,70 | 254,60 | 250,35 | 252,30 | -0,30% | - |
| 24.06.2025 | 252,80 | 254,30 | 248,90 | 253,05 | 0,66% | - |
| 23.06.2025 | 255,15 | 257,35 | 249,80 | 251,40 | -1,28% | 1,00 |
| 20.06.2025 | 255,85 | 258,35 | 252,65 | 254,65 | -0,02% | 4,00 |
| 19.06.2025 | 257,00 | 257,20 | 254,55 | 254,70 | -0,99% | - |
| 18.06.2025 | 254,45 | 258,40 | 250,75 | 257,25 | 1,16% | - |
| 17.06.2025 | 250,15 | 256,10 | 249,10 | 254,30 | 1,31% | - |
| 16.06.2025 | 258,60 | 259,15 | 248,15 | 251,00 | -2,83% | 11,00 |
| 13.06.2025 | 251,00 | 258,45 | 250,85 | 258,30 | 2,05% | - |
| 12.06.2025 | 254,90 | 255,55 | 247,80 | 253,10 | -1,27% | 1,00 |
| 11.06.2025 | 258,10 | 260,05 | 254,15 | 256,35 | -0,89% | - |
| 10.06.2025 | 259,75 | 260,50 | 257,15 | 258,65 | -0,44% | - |
| 09.06.2025 | 261,25 | 263,00 | 257,10 | 259,80 | -0,04% | 47,00 |
| 06.06.2025 | 257,50 | 261,75 | 256,90 | 259,90 | 1,50% | - |
| 05.06.2025 | 256,15 | 257,40 | 253,90 | 256,05 | -0,08% | - |
| 04.06.2025 | 258,45 | 261,15 | 255,55 | 256,25 | -0,74% | 8,00 |
| 03.06.2025 | 259,55 | 262,60 | 255,05 | 258,15 | -0,62% | 92,00 |
| 02.06.2025 | 266,65 | 267,20 | 255,90 | 259,75 | -3,42% | 2,00 |
| 30.05.2025 | 268,05 | 271,50 | 266,40 | 268,95 | 0,60% | - |
| 29.05.2025 | 272,40 | 272,40 | 264,65 | 267,35 | 0,39% | 48,00 |
| 28.05.2025 | 271,70 | 272,30 | 263,75 | 266,30 | -1,93% | 66,00 |
| 27.05.2025 | 271,05 | 273,35 | 265,45 | 271,55 | 0,02% | - |
| 26.05.2025 | 269,90 | 271,80 | 269,80 | 271,50 | 1,21% | - |
| 23.05.2025 | 273,35 | 275,25 | 264,60 | 268,25 | -2,45% | - |
| 22.05.2025 | 282,50 | 284,20 | 274,05 | 275,00 | -2,74% | - |
| 21.05.2025 | 285,10 | 286,80 | 281,95 | 282,75 | -2,31% | 5,00 |
| 20.05.2025 | 288,00 | 290,35 | 285,40 | 289,45 | 0,07% | 56,00 |
| 19.05.2025 | 288,25 | 290,25 | 284,60 | 289,25 | -0,77% | 104,00 |
| 16.05.2025 | 279,65 | 291,60 | 276,00 | 291,50 | 3,98% | 2,00 |
| 15.05.2025 | 277,40 | 280,45 | 260,40 | 280,35 | 0,66% | 5,00 |
| 14.05.2025 | 278,45 | 283,90 | 276,05 | 278,50 | 0,31% | 124,00 |
| 13.05.2025 | 293,85 | 294,60 | 276,00 | 277,65 | -5,96% | 113,00 |
| 12.05.2025 | 291,45 | 298,80 | 285,20 | 295,25 | 3,07% | 2,00 |
| 09.05.2025 | 290,60 | 290,90 | 285,65 | 286,45 | -1,38% | - |
| 08.05.2025 | 291,45 | 293,00 | 286,70 | 290,45 | 0,45% | 18,00 |
| 07.05.2025 | 279,60 | 289,15 | 278,60 | 289,15 | 3,88% | 5,00 |
| 06.05.2025 | 281,15 | 281,55 | 275,95 | 278,35 | -1,36% | - |
| 05.05.2025 | 278,95 | 285,75 | 277,30 | 282,20 | 0,32% | 1,00 |
| 02.05.2025 | 276,40 | 282,70 | 274,65 | 281,30 | -2,65% | 8,00 |
| 30.04.2025 | 280,00 | 289,15 | 277,75 | 288,95 | 2,66% | 157,00 |
| 29.04.2025 | 281,40 | 285,85 | 277,70 | 281,45 | 0,30% | 8,00 |
| 28.04.2025 | 275,05 | 281,35 | 275,05 | 280,60 | 1,30% | 31,00 |
| 25.04.2025 | 278,25 | 279,00 | 266,05 | 277,00 | 0,34% | 16,00 |
| 24.04.2025 | 291,95 | 299,85 | 270,05 | 276,05 | -5,80% | 1,00 |
| 23.04.2025 | 287,05 | 293,15 | 282,20 | 293,05 | 4,21% | 49,00 |
| 22.04.2025 | 261,40 | 281,30 | 261,35 | 281,20 | -0,88% | 14,00 |
| 17.04.2025 | 295,00 | 295,75 | 269,00 | 283,70 | -2,64% | 309,00 |
| 16.04.2025 | 292,45 | 300,05 | 290,50 | 291,40 | -2,07% | - |
| 15.04.2025 | 306,55 | 309,60 | 296,70 | 297,55 | -3,14% | 25,00 |
| 14.04.2025 | 304,50 | 309,55 | 298,95 | 307,20 | 0,99% | 4,00 |
| 11.04.2025 | 306,55 | 310,45 | 296,75 | 304,20 | -0,72% | 7,00 |
| 10.04.2025 | 309,80 | 312,30 | 299,50 | 306,40 | -1,51% | 105,00 |
| 09.04.2025 | 293,40 | 320,95 | 291,10 | 311,10 | 3,41% | 29,00 |
| 08.04.2025 | 315,30 | 323,15 | 298,20 | 300,85 | -3,60% | 12,00 |
| 07.04.2025 | 305,65 | 321,75 | 300,45 | 312,10 | -1,65% | 65,00 |
| 04.04.2025 | 317,80 | 327,60 | 307,05 | 317,35 | -1,03% | 236,00 |
| 03.04.2025 | 293,35 | 323,95 | 287,30 | 320,65 | 5,95% | 41,00 |
| 02.04.2025 | 303,25 | 303,75 | 298,10 | 302,65 | -0,10% | 6,00 |
| 01.04.2025 | 303,55 | 309,10 | 301,30 | 302,95 | -0,56% | 5,00 |
| 31.03.2025 | 297,80 | 306,50 | 296,55 | 304,65 | 2,20% | 89,00 |
| 28.03.2025 | 299,65 | 301,90 | 297,45 | 298,10 | -0,57% | 2,00 |
| 27.03.2025 | 303,05 | 303,65 | 293,10 | 299,80 | -0,42% | 46,00 |
| 26.03.2025 | 287,55 | 302,65 | 285,70 | 301,05 | 4,68% | 13,00 |
| 25.03.2025 | 289,45 | 291,15 | 285,90 | 287,60 | -0,84% | - |
| 24.03.2025 | 287,75 | 291,05 | 286,35 | 290,05 | 1,31% | 74,00 |
| 21.03.2025 | 290,85 | 292,40 | 284,50 | 286,30 | -1,41% | - |
| 20.03.2025 | 289,65 | 292,20 | 286,85 | 290,40 | 0,59% | 3,00 |
| 19.03.2025 | 290,60 | 292,45 | 286,25 | 288,70 | -0,40% | - |
| 18.03.2025 | 289,15 | 291,05 | 287,10 | 289,85 | 0,12% | 2,00 |
| 17.03.2025 | 282,20 | 290,55 | 280,30 | 289,50 | 2,22% | 7,00 |
| 14.03.2025 | 287,90 | 288,10 | 281,35 | 283,20 | -1,29% | 25,00 |
| 13.03.2025 | 289,35 | 291,15 | 283,10 | 286,90 | -0,74% | 1,00 |
| 12.03.2025 | 298,15 | 301,45 | 286,65 | 289,05 | -2,77% | 10,00 |
| 11.03.2025 | 307,35 | 308,25 | 296,40 | 297,30 | -3,38% | - |
| 10.03.2025 | 301,00 | 312,10 | 297,70 | 307,70 | 2,04% | 117,00 |
| 07.03.2025 | 299,40 | 309,50 | 295,55 | 301,55 | 0,38% | 87,00 |
| 06.03.2025 | 288,75 | 300,40 | 284,80 | 300,40 | 3,87% | 55,00 |
| 05.03.2025 | 289,90 | 292,65 | 284,90 | 289,20 | 0,21% | 67,00 |