283,200€
2,02%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 282,75 | 286,40 | 281,30 | 284,45 | 2,47% | 8,00 |
| 21.11.2024 | 277,60 | 277,60 | 277,60 | 277,60 | 4,40% | - |
| 20.11.2024 | 265,90 | 265,90 | 265,90 | 265,90 | -3,17% | - |
| 19.11.2024 | 274,60 | 274,60 | 274,60 | 274,60 | -1,36% | - |
| 18.11.2024 | 278,40 | 278,40 | 278,40 | 278,40 | -3,17% | - |
| 15.11.2024 | 287,50 | 287,50 | 287,50 | 287,50 | -1,37% | - |
| 14.11.2024 | 291,50 | 291,50 | 291,50 | 291,50 | -2,31% | - |
| 13.11.2024 | 298,40 | 298,40 | 298,40 | 298,40 | -2,83% | - |
| 12.11.2024 | 307,10 | 307,10 | 307,10 | 307,10 | 0,26% | - |
| 11.11.2024 | 306,30 | 306,30 | 306,30 | 306,30 | -1,76% | - |
| 08.11.2024 | 311,80 | 311,80 | 311,80 | 311,80 | 3,18% | - |
| 07.11.2024 | 302,20 | 302,20 | 302,20 | 302,20 | -2,52% | - |
| 06.11.2024 | 312,60 | 312,60 | 310,00 | 310,00 | 1,97% | 65,00 |
| 05.11.2024 | 302,60 | 304,00 | 295,80 | 304,00 | 1,64% | 10,00 |
| 04.11.2024 | 299,10 | 299,10 | 299,10 | 299,10 | 1,67% | - |
| 01.11.2024 | 294,20 | 294,20 | 294,20 | 294,20 | -0,57% | - |
| 31.10.2024 | 295,90 | 295,90 | 295,90 | 295,90 | -0,54% | - |
| 30.10.2024 | 297,50 | 297,50 | 297,50 | 297,50 | 2,52% | - |
| 29.10.2024 | 290,20 | 290,20 | 290,20 | 290,20 | -3,56% | - |
| 28.10.2024 | 300,90 | 300,90 | 300,90 | 300,90 | 1,14% | - |
| 25.10.2024 | 297,50 | 297,50 | 297,50 | 297,50 | -1,94% | - |
| 24.10.2024 | 282,20 | 303,40 | 282,20 | 303,40 | 16,02% | 100,00 |
| 23.10.2024 | 261,50 | 261,50 | 261,50 | 261,50 | -0,61% | - |
| 22.10.2024 | 263,10 | 263,10 | 263,10 | 263,10 | -0,83% | - |
| 21.10.2024 | 265,30 | 265,30 | 265,30 | 265,30 | -0,64% | - |
| 18.10.2024 | 265,60 | 267,00 | 265,60 | 267,00 | 0,95% | 100,00 |
| 17.10.2024 | 303,20 | 303,20 | 264,50 | 264,50 | -10,40% | 20,00 |
| 16.10.2024 | 295,20 | 295,20 | 295,20 | 295,20 | -4,99% | - |
| 15.10.2024 | 310,70 | 310,70 | 310,70 | 310,70 | 3,43% | - |
| 14.10.2024 | 300,40 | 300,40 | 300,40 | 300,40 | 1,45% | - |
| 11.10.2024 | 296,10 | 296,10 | 296,10 | 296,10 | -1,63% | - |
| 10.10.2024 | 301,00 | 301,00 | 301,00 | 301,00 | 1,45% | 25,00 |
| 09.10.2024 | 294,10 | 296,70 | 294,10 | 296,70 | 0,71% | - |
| 08.10.2024 | 294,60 | 294,60 | 294,60 | 294,60 | -1,67% | - |
| 07.10.2024 | 299,60 | 299,60 | 299,60 | 299,60 | 0,23% | - |
| 04.10.2024 | 298,90 | 298,90 | 298,90 | 298,90 | 0,03% | - |
| 03.10.2024 | 298,80 | 298,80 | 298,80 | 298,80 | -2,67% | - |
| 02.10.2024 | 307,00 | 307,00 | 307,00 | 307,00 | -0,20% | - |
| 01.10.2024 | 307,60 | 307,60 | 307,60 | 307,60 | 1,02% | - |
| 30.09.2024 | 304,50 | 304,50 | 304,50 | 304,50 | 0,96% | - |
| 27.09.2024 | 301,60 | 301,60 | 301,60 | 301,60 | -2,30% | - |
| 26.09.2024 | 308,70 | 308,70 | 308,70 | 308,70 | 0,49% | - |
| 25.09.2024 | 307,20 | 307,20 | 307,20 | 307,20 | -1,38% | - |
| 24.09.2024 | 311,50 | 311,50 | 311,50 | 311,50 | -0,70% | - |
| 23.09.2024 | 313,70 | 313,70 | 313,70 | 313,70 | 0,71% | - |
| 20.09.2024 | 311,50 | 311,50 | 311,50 | 311,50 | -2,56% | - |
| 19.09.2024 | 319,70 | 319,70 | 319,70 | 319,70 | 1,17% | - |
| 18.09.2024 | 316,00 | 316,00 | 316,00 | 316,00 | -2,05% | - |
| 17.09.2024 | 322,60 | 322,60 | 322,60 | 322,60 | 0,44% | - |
| 16.09.2024 | 321,20 | 321,20 | 321,20 | 321,20 | 1,36% | - |
| 13.09.2024 | 316,90 | 316,90 | 316,90 | 316,90 | 1,73% | - |
| 12.09.2024 | 311,50 | 311,50 | 311,50 | 311,50 | 4,39% | - |
| 11.09.2024 | 298,40 | 298,40 | 298,40 | 298,40 | 2,40% | - |
| 10.09.2024 | 291,40 | 291,40 | 291,40 | 291,40 | -1,35% | - |
| 09.09.2024 | 295,40 | 295,40 | 295,40 | 295,40 | -0,20% | - |
| 06.09.2024 | 296,00 | 296,00 | 296,00 | 296,00 | -0,44% | - |
| 05.09.2024 | 297,30 | 297,30 | 297,30 | 297,30 | -6,83% | - |
| 04.09.2024 | 319,10 | 319,10 | 319,10 | 319,10 | 1,49% | - |
| 03.09.2024 | 314,40 | 314,40 | 314,40 | 314,40 | -0,03% | - |
| 02.09.2024 | 314,50 | 314,50 | 314,50 | 314,50 | -0,22% | - |
| 30.08.2024 | 315,20 | 315,20 | 315,20 | 315,20 | 0,29% | - |
| 29.08.2024 | 314,30 | 314,30 | 314,30 | 314,30 | 0,64% | - |
| 28.08.2024 | 312,30 | 312,30 | 312,30 | 312,30 | 0,94% | - |
| 27.08.2024 | 309,40 | 309,40 | 309,40 | 309,40 | 0,55% | - |
| 26.08.2024 | 307,70 | 307,70 | 307,70 | 307,70 | -0,16% | - |
| 23.08.2024 | 308,20 | 308,20 | 308,20 | 308,20 | -0,55% | - |
| 22.08.2024 | 309,90 | 309,90 | 309,90 | 309,90 | -0,70% | - |
| 21.08.2024 | 312,10 | 312,10 | 312,10 | 312,10 | 0,35% | - |
| 20.08.2024 | 311,00 | 311,00 | 311,00 | 311,00 | -2,05% | - |
| 19.08.2024 | 316,00 | 317,50 | 316,00 | 317,50 | 1,18% | 3,00 |
| 16.08.2024 | 313,80 | 313,80 | 313,80 | 313,80 | 0,90% | - |
| 15.08.2024 | 306,90 | 311,00 | 306,90 | 311,00 | 1,17% | 50,00 |
| 14.08.2024 | 307,40 | 307,40 | 307,40 | 307,40 | -0,07% | - |
| 13.08.2024 | 307,60 | 307,60 | 307,60 | 307,60 | -0,32% | - |
| 12.08.2024 | 308,30 | 308,60 | 308,30 | 308,60 | 0,59% | 3,00 |
| 09.08.2024 | 306,80 | 306,80 | 306,80 | 306,80 | 0,99% | - |
| 08.08.2024 | 303,80 | 303,80 | 303,80 | 303,80 | -2,13% | - |
| 07.08.2024 | 310,40 | 310,40 | 310,40 | 310,40 | -2,54% | - |
| 06.08.2024 | 318,50 | 318,50 | 318,50 | 318,50 | 1,63% | - |
| 05.08.2024 | 313,40 | 313,40 | 313,40 | 313,40 | -1,14% | - |
| 02.08.2024 | 317,00 | 317,00 | 317,00 | 317,00 | 0,60% | 10,00 |
| 01.08.2024 | 315,10 | 315,10 | 315,10 | 315,10 | -2,84% | - |
| 31.07.2024 | 324,00 | 324,30 | 324,00 | 324,30 | 5,95% | 7,00 |
| 30.07.2024 | 306,10 | 306,10 | 306,10 | 306,10 | -0,71% | - |
| 29.07.2024 | 308,30 | 308,30 | 308,30 | 308,30 | -1,19% | - |
| 26.07.2024 | 297,80 | 312,00 | 297,80 | 312,00 | 1,27% | 6,00 |
| 25.07.2024 | 285,00 | 308,10 | 285,00 | 308,10 | 17,60% | 4,00 |
| 24.07.2024 | 262,00 | 262,00 | 262,00 | 262,00 | -0,83% | - |
| 23.07.2024 | 264,20 | 264,20 | 264,20 | 264,20 | 0,11% | - |
| 22.07.2024 | 263,90 | 263,90 | 263,90 | 263,90 | 0,27% | - |
| 19.07.2024 | 263,20 | 263,20 | 263,20 | 263,20 | -3,09% | - |
| 18.07.2024 | 271,60 | 271,60 | 271,60 | 271,60 | -2,97% | - |
| 17.07.2024 | 279,90 | 279,90 | 279,90 | 279,90 | 7,74% | - |
| 16.07.2024 | 259,80 | 259,80 | 259,80 | 259,80 | -3,17% | - |
| 15.07.2024 | 268,30 | 268,30 | 268,30 | 268,30 | 1,05% | - |
| 12.07.2024 | 265,50 | 265,50 | 265,50 | 265,50 | 0,84% | - |
| 11.07.2024 | 263,30 | 263,30 | 263,30 | 263,30 | -0,34% | - |
| 10.07.2024 | 264,20 | 264,20 | 264,20 | 264,20 | -1,93% | - |
| 09.07.2024 | 269,40 | 269,40 | 269,40 | 269,40 | 0,07% | - |
| 08.07.2024 | 269,20 | 269,20 | 269,20 | 269,20 | -1,25% | 35,00 |