276,900€
0,31%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 289,20 | 298,25 | 285,55 | 288,60 | -0,28% | 81,00 |
| 03.03.2025 | 289,70 | 291,35 | 286,40 | 289,40 | -0,55% | 36,00 |
| 28.02.2025 | 281,85 | 291,80 | 278,25 | 291,00 | 3,17% | 17,00 |
| 27.02.2025 | 272,30 | 289,20 | 272,20 | 282,05 | 3,90% | 179,00 |
| 26.02.2025 | 292,20 | 292,20 | 265,30 | 271,45 | -7,10% | 105,00 |
| 25.02.2025 | 274,55 | 292,20 | 273,00 | 292,20 | 6,25% | 84,00 |
| 24.02.2025 | 271,50 | 280,10 | 267,20 | 275,00 | 1,33% | 15,00 |
| 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% | - |