204,300€
-13,06%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 204,75 | 206,90 | 202,40 | 205,25 | -12,66% | - |
| 02.07.2025 | 239,00 | 239,00 | 235,00 | 235,00 | -6,45% | 7,00 |
| 01.07.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 0,16% | - |
| 30.06.2025 | 252,80 | 252,80 | 250,80 | 250,80 | 1,13% | 7,00 |
| 27.06.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -1,08% | - |
| 26.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -0,59% | - |
| 25.06.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 0,60% | - |
| 24.06.2025 | 250,70 | 250,70 | 250,70 | 250,70 | -1,22% | - |
| 23.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -0,31% | - |
| 20.06.2025 | 254,60 | 254,60 | 254,60 | 254,60 | -0,51% | - |
| 19.06.2025 | 255,90 | 255,90 | 255,90 | 255,90 | 1,11% | - |
| 18.06.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 1,57% | - |
| 17.06.2025 | 249,20 | 249,20 | 249,20 | 249,20 | -3,04% | - |
| 16.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 2,55% | - |
| 13.06.2025 | 250,60 | 250,60 | 250,60 | 250,60 | -1,26% | - |
| 12.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -1,25% | - |
| 11.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -0,81% | - |
| 10.06.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,31% | - |
| 09.06.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,86% | - |
| 06.06.2025 | 256,10 | 256,10 | 256,10 | 256,10 | 0,43% | - |
| 05.06.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,78% | - |
| 04.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -0,50% | - |
| 03.06.2025 | 258,30 | 258,30 | 258,30 | 258,30 | -2,79% | - |
| 02.06.2025 | 265,70 | 265,70 | 265,70 | 265,70 | -0,19% | - |
| 30.05.2025 | 266,20 | 266,20 | 266,20 | 266,20 | -1,11% | - |
| 29.05.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,48% | - |
| 28.05.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,63% | - |
| 27.05.2025 | 268,80 | 268,80 | 268,80 | 268,80 | 0,37% | - |
| 26.05.2025 | 267,80 | 267,80 | 267,80 | 267,80 | -1,58% | - |
| 23.05.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -3,10% | - |
| 22.05.2025 | 280,80 | 280,80 | 280,80 | 280,80 | -1,61% | - |
| 21.05.2025 | 285,40 | 285,40 | 285,40 | 285,40 | -0,49% | - |
| 20.05.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -0,21% | - |
| 19.05.2025 | 287,40 | 287,40 | 287,40 | 287,40 | 3,23% | - |
| 16.05.2025 | 278,40 | 278,40 | 278,40 | 278,40 | 0,94% | - |
| 15.05.2025 | 275,80 | 275,80 | 275,80 | 275,80 | -0,14% | - |
| 14.05.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -5,64% | - |
| 13.05.2025 | 292,70 | 292,70 | 292,70 | 292,70 | -0,07% | - |
| 12.05.2025 | 292,90 | 292,90 | 292,90 | 292,90 | 1,42% | - |
| 09.05.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,14% | - |
| 08.05.2025 | 289,20 | 289,20 | 289,20 | 289,20 | 4,14% | - |
| 07.05.2025 | 277,70 | 277,70 | 277,70 | 277,70 | -0,89% | - |
| 06.05.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 0,86% | - |
| 05.05.2025 | 277,80 | 277,80 | 277,80 | 277,80 | 0,65% | - |
| 02.05.2025 | 279,40 | 279,40 | 276,00 | 276,00 | -1,00% | 13,00 |
| 30.04.2025 | 278,80 | 278,80 | 278,80 | 278,80 | -0,36% | - |
| 29.04.2025 | 279,80 | 279,80 | 279,80 | 279,80 | 2,12% | - |
| 28.04.2025 | 274,00 | 274,00 | 274,00 | 274,00 | -0,83% | - |
| 25.04.2025 | 276,30 | 276,30 | 276,30 | 276,30 | -4,92% | - |
| 24.04.2025 | 290,60 | 290,60 | 290,60 | 290,60 | 2,50% | - |
| 23.04.2025 | 283,50 | 283,50 | 283,50 | 283,50 | 7,75% | - |
| 22.04.2025 | 263,10 | 263,10 | 263,10 | 263,10 | -2,56% | - |
| 17.04.2025 | 293,00 | 293,00 | 270,00 | 270,00 | -7,12% | 5,00 |
| 16.04.2025 | 290,70 | 290,70 | 290,70 | 290,70 | -4,75% | - |
| 15.04.2025 | 305,20 | 305,20 | 305,20 | 305,20 | 0,49% | - |
| 14.04.2025 | 303,70 | 303,70 | 303,70 | 303,70 | -0,39% | - |
| 11.04.2025 | 304,90 | 304,90 | 304,90 | 304,90 | -0,26% | - |
| 10.04.2025 | 305,70 | 305,70 | 305,70 | 305,70 | 4,12% | - |
| 09.04.2025 | 293,60 | 293,60 | 293,60 | 293,60 | -5,78% | - |
| 08.04.2025 | 311,60 | 311,60 | 311,60 | 311,60 | 2,33% | - |
| 07.04.2025 | 304,50 | 304,50 | 304,50 | 304,50 | -3,82% | - |
| 04.04.2025 | 316,60 | 316,60 | 316,60 | 316,60 | -1,89% | - |
| 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% | - |