271,250€
-2,34%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 277,55 | 280,20 | 266,50 | 271,45 | -2,27% | - |
| 20.02.2025 | 276,35 | 287,05 | 273,50 | 277,75 | 1,18% | 10,00 |
| 19.02.2025 | 256,80 | 275,50 | 256,60 | 274,50 | 6,73% | - |
| 18.02.2025 | 263,45 | 264,40 | 254,70 | 257,20 | -2,04% | - |
| 17.02.2025 | 259,45 | 263,45 | 259,45 | 262,55 | 1,16% | 19,00 |
| 14.02.2025 | 258,90 | 261,80 | 256,85 | 259,55 | 0,23% | - |
| 13.02.2025 | 257,45 | 260,45 | 252,75 | 258,95 | 0,94% | - |
| 12.02.2025 | 263,55 | 274,65 | 256,10 | 256,55 | -2,45% | - |
| 11.02.2025 | 277,95 | 279,80 | 262,85 | 263,00 | -5,28% | 3,00 |
| 10.02.2025 | 274,90 | 279,10 | 272,60 | 277,65 | 1,00% | - |
| 07.02.2025 | 274,50 | 280,60 | 269,20 | 274,90 | 0,15% | - |
| 06.02.2025 | 275,70 | 291,40 | 270,90 | 274,50 | -9,99% | 66,00 |
| 05.02.2025 | 303,85 | 305,35 | 293,05 | 304,95 | 0,35% | 8,00 |
| 04.02.2025 | 316,55 | 316,55 | 303,15 | 303,90 | -3,94% | - |
| 03.02.2025 | 292,60 | 317,80 | 292,55 | 316,35 | 5,86% | - |
| 31.01.2025 | 301,20 | 304,60 | 298,15 | 298,85 | -0,65% | - |
| 30.01.2025 | 292,05 | 301,30 | 289,10 | 300,80 | 2,87% | - |
| 29.01.2025 | 294,75 | 297,35 | 290,05 | 292,40 | -0,59% | - |
| 28.01.2025 | 297,25 | 300,45 | 287,85 | 294,15 | -1,03% | - |
| 27.01.2025 | 290,00 | 300,60 | 286,20 | 297,20 | 2,59% | - |
| 24.01.2025 | 294,15 | 294,15 | 286,55 | 289,70 | -1,33% | - |
| 23.01.2025 | 290,75 | 301,50 | 290,50 | 293,60 | 0,96% | - |
| 22.01.2025 | 285,20 | 292,15 | 280,15 | 290,80 | 1,87% | - |
| 21.01.2025 | 275,45 | 285,65 | 275,45 | 285,45 | 3,63% | - |
| 20.01.2025 | 277,85 | 278,05 | 275,25 | 275,45 | -1,18% | - |
| 17.01.2025 | 274,30 | 279,10 | 272,15 | 278,75 | 1,49% | - |
| 16.01.2025 | 280,05 | 281,20 | 273,35 | 274,65 | -1,84% | - |
| 15.01.2025 | 285,25 | 289,05 | 278,45 | 279,80 | -2,00% | - |
| 14.01.2025 | 287,45 | 288,50 | 281,65 | 285,50 | -0,94% | 30,00 |
| 13.01.2025 | 278,30 | 289,30 | 278,30 | 288,20 | 3,37% | - |
| 10.01.2025 | 290,10 | 293,50 | 268,15 | 278,80 | -3,90% | - |
| 09.01.2025 | 289,75 | 290,35 | 289,45 | 290,10 | 0,09% | - |
| 08.01.2025 | 286,65 | 290,70 | 285,35 | 289,85 | 1,24% | - |
| 07.01.2025 | 287,15 | 290,00 | 284,70 | 286,30 | -0,05% | - |
| 06.01.2025 | 285,65 | 291,35 | 283,05 | 286,45 | 0,40% | - |
| 03.01.2025 | 279,75 | 287,35 | 278,65 | 285,30 | 2,04% | - |
| 02.01.2025 | 279,80 | 288,80 | 279,35 | 279,60 | 0,79% | - |
| 30.12.2024 | 280,30 | 280,30 | 277,15 | 277,40 | -1,05% | - |
| 27.12.2024 | 283,05 | 283,80 | 280,30 | 280,35 | -1,20% | - |
| 23.12.2024 | 282,70 | 284,15 | 279,85 | 283,75 | 0,37% | - |
| 20.12.2024 | 283,30 | 287,20 | 280,35 | 282,70 | -0,14% | - |
| 19.12.2024 | 286,55 | 287,75 | 278,80 | 283,10 | -0,88% | - |
| 18.12.2024 | 280,30 | 287,40 | 277,80 | 285,60 | 1,89% | - |
| 17.12.2024 | 280,45 | 285,65 | 276,95 | 280,30 | -0,02% | - |
| 16.12.2024 | 288,45 | 289,80 | 279,70 | 280,35 | -2,93% | 12,00 |
| 13.12.2024 | 283,95 | 291,90 | 282,85 | 288,80 | 1,91% | - |
| 12.12.2024 | 286,10 | 293,65 | 283,20 | 283,40 | -1,05% | - |
| 11.12.2024 | 283,30 | 288,15 | 279,55 | 286,40 | 1,20% | - |
| 10.12.2024 | 290,50 | 291,20 | 281,25 | 283,00 | -2,73% | - |
| 09.12.2024 | 278,95 | 291,55 | 278,60 | 290,95 | 4,21% | - |
| 06.12.2024 | 283,75 | 288,80 | 276,65 | 279,20 | -1,46% | - |
| 05.12.2024 | 295,30 | 295,30 | 283,10 | 283,35 | -4,01% | - |
| 04.12.2024 | 296,80 | 302,10 | 291,85 | 295,20 | -0,40% | - |
| 03.12.2024 | 287,55 | 300,05 | 286,55 | 296,40 | 3,15% | - |
| 02.12.2024 | 281,60 | 288,30 | 281,30 | 287,35 | 2,04% | - |
| 29.11.2024 | 281,55 | 291,25 | 280,50 | 281,60 | 0,02% | - |
| 28.11.2024 | 280,70 | 282,00 | 280,70 | 281,55 | 0,34% | - |
| 27.11.2024 | 283,00 | 284,80 | 278,70 | 280,60 | -0,97% | - |
| 26.11.2024 | 283,95 | 285,50 | 280,00 | 283,35 | -0,04% | 25,00 |
| 25.11.2024 | 279,15 | 286,20 | 276,90 | 283,45 | 1,58% | - |
| 22.11.2024 | 282,70 | 286,00 | 276,25 | 279,05 | -1,19% | - |
| 21.11.2024 | 279,50 | 285,15 | 274,15 | 282,40 | 1,07% | - |
| 20.11.2024 | 269,90 | 279,55 | 266,70 | 279,40 | 4,84% | - |
| 19.11.2024 | 276,00 | 276,90 | 266,20 | 266,50 | -3,39% | 3,00 |
| 18.11.2024 | 279,30 | 280,40 | 273,65 | 275,85 | -1,38% | - |
| 15.11.2024 | 290,60 | 293,20 | 278,10 | 279,70 | -3,80% | 3,00 |
| 14.11.2024 | 292,80 | 299,65 | 288,45 | 290,75 | -0,68% | - |
| 13.11.2024 | 297,40 | 303,25 | 291,30 | 292,75 | -1,58% | - |
| 12.11.2024 | 308,40 | 310,70 | 297,40 | 297,45 | -3,33% | 8,00 |
| 11.11.2024 | 307,60 | 313,75 | 306,05 | 307,70 | 0,29% | - |
| 08.11.2024 | 312,65 | 318,15 | 306,25 | 306,80 | -1,86% | 3,00 |
| 07.11.2024 | 304,05 | 314,35 | 302,35 | 312,60 | 2,78% | - |
| 06.11.2024 | 308,50 | 317,15 | 281,55 | 304,15 | -0,13% | - |
| 05.11.2024 | 304,00 | 305,20 | 298,35 | 304,55 | 0,13% | - |
| 04.11.2024 | 300,40 | 307,15 | 298,90 | 304,15 | 1,00% | - |
| 01.11.2024 | 295,20 | 303,60 | 295,20 | 301,15 | 1,86% | - |
| 31.10.2024 | 298,70 | 300,70 | 295,35 | 295,65 | -1,22% | - |
| 30.10.2024 | 298,80 | 304,10 | 296,20 | 299,30 | 0,71% | - |
| 29.10.2024 | 291,55 | 299,40 | 288,85 | 297,20 | 3,99% | - |
| 28.10.2024 | 306,45 | 306,45 | 285,80 | 285,80 | -5,38% | - |
| 25.10.2024 | 298,85 | 316,05 | 298,65 | 302,05 | 1,21% | - |
| 24.10.2024 | 285,45 | 316,30 | 268,95 | 298,45 | 5,16% | 30,00 |
| 23.10.2024 | 263,00 | 286,55 | 254,50 | 283,80 | 7,83% | 20,00 |
| 22.10.2024 | 265,05 | 267,05 | 261,30 | 263,20 | -0,81% | - |
| 21.10.2024 | 265,65 | 268,15 | 263,45 | 265,35 | -0,02% | - |
| 18.10.2024 | 267,65 | 269,80 | 264,65 | 265,40 | -0,79% | 22,00 |
| 17.10.2024 | 304,85 | 305,60 | 263,55 | 267,50 | -12,18% | 112,00 |
| 16.10.2024 | 296,55 | 305,10 | 295,80 | 304,60 | 2,56% | - |
| 15.10.2024 | 311,80 | 313,15 | 296,10 | 297,00 | -4,78% | 14,00 |
| 14.10.2024 | 301,55 | 313,80 | 301,55 | 311,90 | 3,48% | - |
| 11.10.2024 | 297,60 | 304,00 | 296,70 | 301,40 | 1,36% | - |
| 10.10.2024 | 301,95 | 302,15 | 297,35 | 297,35 | -1,69% | - |
| 09.10.2024 | 295,95 | 302,55 | 295,55 | 302,45 | 2,11% | - |
| 08.10.2024 | 296,35 | 298,45 | 294,85 | 296,20 | -0,05% | - |
| 07.10.2024 | 301,20 | 301,45 | 295,85 | 296,35 | -1,71% | - |
| 04.10.2024 | 300,40 | 304,55 | 299,80 | 301,50 | 0,43% | - |
| 03.10.2024 | 300,40 | 301,40 | 295,95 | 300,20 | -0,07% | - |
| 02.10.2024 | 308,95 | 309,90 | 299,40 | 300,40 | -2,91% | - |
| 01.10.2024 | 309,45 | 313,30 | 308,65 | 309,40 | -0,16% | - |
| 30.09.2024 | 306,05 | 311,40 | 304,45 | 309,90 | 1,29% | - |