320,350€
6,15%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 292,20 | 322,70 | 290,00 | 322,70 | 6,93% | 11,00 |
| 02.04.2025 | 301,80 | 301,80 | 301,80 | 301,80 | -0,23% | - |
| 01.04.2025 | 302,50 | 302,50 | 302,50 | 302,50 | 2,51% | - |
| 31.03.2025 | 295,10 | 295,10 | 295,10 | 295,10 | -0,97% | - |
| 28.03.2025 | 298,00 | 298,00 | 298,00 | 298,00 | -0,30% | - |
| 27.03.2025 | 298,90 | 298,90 | 298,90 | 298,90 | 4,44% | - |
| 26.03.2025 | 286,20 | 286,20 | 286,20 | 286,20 | -0,59% | - |
| 25.03.2025 | 287,90 | 287,90 | 287,90 | 287,90 | 0,66% | - |
| 24.03.2025 | 286,00 | 286,00 | 286,00 | 286,00 | -1,24% | - |
| 21.03.2025 | 289,60 | 289,60 | 289,60 | 289,60 | 0,45% | - |
| 20.03.2025 | 288,30 | 288,30 | 288,30 | 288,30 | -0,28% | - |
| 19.03.2025 | 289,10 | 289,10 | 289,10 | 289,10 | 0,59% | - |
| 18.03.2025 | 287,40 | 287,40 | 287,40 | 287,40 | 2,39% | - |
| 17.03.2025 | 280,70 | 280,70 | 280,70 | 280,70 | -2,13% | - |
| 14.03.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -0,17% | - |
| 13.03.2025 | 287,30 | 287,30 | 287,30 | 287,30 | -3,23% | - |
| 12.03.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -2,88% | - |
| 11.03.2025 | 305,70 | 305,70 | 305,70 | 305,70 | 2,07% | - |
| 10.03.2025 | 299,50 | 299,50 | 299,50 | 299,50 | 0,74% | - |
| 07.03.2025 | 297,80 | 297,80 | 297,30 | 297,30 | 3,52% | 5,00 |
| 06.03.2025 | 287,20 | 287,20 | 287,20 | 287,20 | -0,28% | - |
| 05.03.2025 | 288,00 | 288,00 | 288,00 | 288,00 | -1,47% | - |
| 04.03.2025 | 287,90 | 292,30 | 287,90 | 292,30 | 1,35% | 40,00 |
| 03.03.2025 | 288,40 | 288,40 | 288,40 | 288,40 | 2,78% | - |
| 28.02.2025 | 280,60 | 280,60 | 280,60 | 280,60 | -2,57% | - |
| 27.02.2025 | 271,20 | 288,00 | 271,20 | 288,00 | -0,96% | 10,00 |
| 26.02.2025 | 290,80 | 290,80 | 290,80 | 290,80 | 6,48% | - |
| 25.02.2025 | 273,10 | 273,10 | 273,10 | 273,10 | 1,30% | - |
| 24.02.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -2,46% | - |
| 21.02.2025 | 276,40 | 276,40 | 276,40 | 276,40 | 1,21% | - |
| 20.02.2025 | 273,10 | 273,10 | 273,10 | 273,10 | 6,80% | - |
| 19.02.2025 | 255,70 | 255,70 | 255,70 | 255,70 | -2,59% | - |
| 18.02.2025 | 262,50 | 262,50 | 262,50 | 262,50 | -0,76% | - |
| 17.02.2025 | 258,60 | 264,50 | 258,60 | 264,50 | 2,64% | 40,00 |
| 14.02.2025 | 257,70 | 257,70 | 257,70 | 257,70 | 1,26% | - |
| 13.02.2025 | 254,50 | 254,50 | 254,50 | 254,50 | -2,90% | - |
| 12.02.2025 | 262,10 | 262,10 | 262,10 | 262,10 | -5,04% | - |
| 11.02.2025 | 276,00 | 276,00 | 276,00 | 276,00 | -0,58% | - |
| 10.02.2025 | 274,30 | 277,60 | 274,30 | 277,60 | 1,65% | 56,00 |
| 07.02.2025 | 273,10 | 273,10 | 273,10 | 273,10 | -0,04% | - |
| 06.02.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -9,24% | - |
| 05.02.2025 | 301,00 | 301,00 | 301,00 | 301,00 | -4,11% | - |
| 04.02.2025 | 313,90 | 313,90 | 313,90 | 313,90 | 3,67% | - |
| 03.02.2025 | 294,80 | 302,80 | 294,80 | 302,80 | -0,13% | 17,00 |
| 31.01.2025 | 303,20 | 303,20 | 303,20 | 303,20 | 4,05% | 20,00 |
| 30.01.2025 | 291,40 | 291,40 | 291,40 | 291,40 | -0,68% | - |
| 29.01.2025 | 293,40 | 293,40 | 293,40 | 293,40 | -1,21% | - |
| 28.01.2025 | 297,00 | 297,00 | 297,00 | 297,00 | 3,63% | - |
| 27.01.2025 | 286,60 | 286,60 | 286,60 | 286,60 | -1,58% | - |
| 24.01.2025 | 291,20 | 291,20 | 291,20 | 291,20 | 0,69% | - |
| 23.01.2025 | 289,20 | 289,20 | 289,20 | 289,20 | 1,51% | - |
| 22.01.2025 | 284,90 | 284,90 | 284,90 | 284,90 | 3,68% | - |
| 21.01.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,51% | - |
| 20.01.2025 | 276,20 | 276,20 | 276,20 | 276,20 | 1,99% | - |
| 17.01.2025 | 273,50 | 273,50 | 270,80 | 270,80 | -2,90% | 4,00 |
| 16.01.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -1,86% | - |
| 15.01.2025 | 284,20 | 284,20 | 284,20 | 284,20 | -0,77% | - |
| 14.01.2025 | 286,40 | 286,40 | 286,40 | 286,40 | 3,10% | - |
| 13.01.2025 | 277,80 | 277,80 | 277,80 | 277,80 | -3,74% | - |
| 10.01.2025 | 288,60 | 288,60 | 288,60 | 288,60 | 0,03% | - |
| 09.01.2025 | 288,50 | 288,50 | 288,50 | 288,50 | 1,12% | - |
| 08.01.2025 | 285,30 | 285,30 | 285,30 | 285,30 | 0,07% | - |
| 07.01.2025 | 285,10 | 285,10 | 285,10 | 285,10 | 0,28% | - |
| 06.01.2025 | 284,30 | 284,30 | 284,30 | 284,30 | 2,12% | - |
| 03.01.2025 | 278,40 | 278,40 | 278,40 | 278,40 | -0,89% | - |
| 02.01.2025 | 280,40 | 280,90 | 280,40 | 280,90 | 0,93% | 11,00 |
| 30.12.2024 | 278,30 | 278,30 | 278,30 | 278,30 | -0,82% | - |
| 27.12.2024 | 280,60 | 280,60 | 280,60 | 280,60 | -0,50% | - |
| 23.12.2024 | 282,00 | 282,00 | 282,00 | 282,00 | 0,28% | - |
| 20.12.2024 | 281,20 | 281,20 | 281,20 | 281,20 | -1,06% | - |
| 19.12.2024 | 284,20 | 284,20 | 284,20 | 284,20 | 2,82% | - |
| 18.12.2024 | 276,40 | 276,40 | 276,40 | 276,40 | -1,11% | - |
| 17.12.2024 | 279,50 | 279,50 | 279,50 | 279,50 | -2,55% | - |
| 16.12.2024 | 286,80 | 286,80 | 286,80 | 286,80 | 1,41% | - |
| 13.12.2024 | 282,80 | 282,80 | 282,80 | 282,80 | -0,39% | - |
| 12.12.2024 | 283,90 | 283,90 | 283,90 | 283,90 | 0,64% | - |
| 11.12.2024 | 282,10 | 282,10 | 282,10 | 282,10 | -2,22% | - |
| 10.12.2024 | 288,50 | 288,50 | 288,50 | 288,50 | 3,70% | - |
| 09.12.2024 | 278,20 | 278,20 | 278,20 | 278,20 | -1,52% | - |
| 06.12.2024 | 282,50 | 282,50 | 282,50 | 282,50 | -3,65% | - |
| 05.12.2024 | 293,20 | 293,20 | 293,20 | 293,20 | -0,68% | - |
| 04.12.2024 | 295,20 | 295,20 | 295,20 | 295,20 | -0,37% | - |
| 03.12.2024 | 286,40 | 296,30 | 286,40 | 296,30 | 5,48% | 10,00 |
| 02.12.2024 | 280,90 | 280,90 | 280,90 | 280,90 | 0,54% | - |
| 29.11.2024 | 279,40 | 279,40 | 279,40 | 279,40 | -0,21% | - |
| 28.11.2024 | 280,00 | 280,00 | 280,00 | 280,00 | -0,60% | - |
| 27.11.2024 | 281,70 | 281,70 | 281,70 | 281,70 | -0,46% | - |
| 26.11.2024 | 283,00 | 283,00 | 283,00 | 283,00 | 2,28% | - |
| 25.11.2024 | 276,70 | 276,70 | 276,70 | 276,70 | -2,88% | - |
| 22.11.2024 | 281,30 | 284,90 | 281,30 | 284,90 | 2,63% | 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% | - |