278,350€
-0,25%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 279,15 | 280,20 | 277,55 | 278,35 | -0,25% | - |
| 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% | - |
| 27.09.2024 | 302,85 | 309,10 | 302,80 | 305,95 | 1,14% | - |
| 26.09.2024 | 309,50 | 312,25 | 302,00 | 302,50 | -2,25% | - |
| 25.09.2024 | 309,70 | 311,45 | 307,10 | 309,45 | -0,11% | - |
| 24.09.2024 | 313,20 | 313,60 | 309,45 | 309,80 | -1,16% | - |
| 23.09.2024 | 314,50 | 319,20 | 311,70 | 313,45 | -0,38% | 42,00 |
| 20.09.2024 | 313,50 | 316,40 | 311,30 | 314,65 | 0,37% | - |
| 19.09.2024 | 319,45 | 324,05 | 312,95 | 313,50 | -1,95% | - |
| 18.09.2024 | 317,75 | 322,00 | 315,60 | 319,75 | 1,01% | - |
| 17.09.2024 | 324,10 | 325,85 | 314,95 | 316,55 | -2,33% | 42,00 |
| 16.09.2024 | 323,10 | 327,65 | 321,75 | 324,10 | 0,31% | - |
| 13.09.2024 | 318,45 | 323,45 | 316,40 | 323,10 | 1,46% | - |
| 12.09.2024 | 313,10 | 318,95 | 309,95 | 318,45 | 1,84% | - |
| 11.09.2024 | 301,65 | 313,85 | 299,45 | 312,70 | 3,51% | - |
| 10.09.2024 | 293,25 | 304,40 | 292,60 | 302,10 | 3,09% | - |
| 09.09.2024 | 295,20 | 298,95 | 292,65 | 293,05 | -0,85% | - |
| 06.09.2024 | 298,00 | 302,15 | 294,25 | 295,55 | -0,89% | - |
| 05.09.2024 | 298,90 | 301,40 | 293,90 | 298,20 | -0,33% | - |
| 04.09.2024 | 322,40 | 322,60 | 291,65 | 299,20 | -7,12% | 13,00 |
| 03.09.2024 | 316,50 | 325,25 | 314,45 | 322,15 | 1,79% | - |
| 02.09.2024 | 316,65 | 316,65 | 315,40 | 316,50 | 0,03% | 23,00 |
| 30.08.2024 | 316,45 | 318,45 | 314,20 | 316,40 | 0,03% | 50,00 |
| 29.08.2024 | 316,95 | 320,10 | 313,75 | 316,30 | -0,27% | - |
| 28.08.2024 | 312,80 | 317,90 | 312,60 | 317,15 | 1,33% | 3,00 |
| 27.08.2024 | 311,20 | 314,45 | 309,90 | 313,00 | 0,58% | - |
| 26.08.2024 | 309,00 | 315,10 | 308,85 | 311,20 | 0,68% | - |
| 23.08.2024 | 309,50 | 312,35 | 308,55 | 309,10 | -0,35% | - |
| 22.08.2024 | 311,40 | 315,05 | 307,45 | 310,20 | -0,45% | - |
| 21.08.2024 | 313,15 | 315,90 | 310,85 | 311,60 | -0,57% | - |
| 20.08.2024 | 311,70 | 317,30 | 310,60 | 313,40 | 0,55% | - |
| 19.08.2024 | 317,35 | 320,80 | 311,20 | 311,70 | -2,10% | 155,00 |
| 16.08.2024 | 315,35 | 319,90 | 313,70 | 318,40 | 0,98% | - |
| 15.08.2024 | 308,65 | 315,95 | 308,05 | 315,30 | 2,15% | - |
| 14.08.2024 | 309,50 | 310,40 | 306,45 | 308,65 | -0,03% | - |
| 13.08.2024 | 308,90 | 310,10 | 305,15 | 308,75 | 0,08% | - |
| 12.08.2024 | 309,80 | 315,05 | 308,00 | 308,50 | -0,55% | 35,00 |
| 09.08.2024 | 308,55 | 311,85 | 305,45 | 310,20 | 0,52% | - |
| 08.08.2024 | 306,35 | 313,15 | 304,35 | 308,60 | 0,57% | - |
| 07.08.2024 | 309,85 | 313,60 | 305,05 | 306,85 | -0,92% | - |
| 06.08.2024 | 316,85 | 320,90 | 309,15 | 309,70 | -2,35% | 7,00 |
| 05.08.2024 | 321,60 | 322,80 | 308,90 | 317,15 | -1,34% | - |
| 02.08.2024 | 320,80 | 324,65 | 315,10 | 321,45 | 0,28% | - |
| 01.08.2024 | 315,80 | 320,90 | 309,95 | 320,55 | 1,46% | - |
| 31.07.2024 | 324,00 | 326,00 | 315,40 | 315,95 | -2,66% | - |
| 30.07.2024 | 307,70 | 325,20 | 307,25 | 324,60 | 5,18% | - |
| 29.07.2024 | 308,95 | 314,55 | 302,15 | 308,60 | -0,45% | - |
| 26.07.2024 | 298,90 | 314,95 | 298,05 | 310,00 | 3,54% | - |
| 25.07.2024 | 286,90 | 320,10 | 277,20 | 299,40 | -0,93% | 27,00 |
| 24.07.2024 | 264,50 | 302,20 | 262,85 | 302,20 | 14,32% | - |
| 23.07.2024 | 265,90 | 267,70 | 261,80 | 264,35 | -0,69% | - |
| 22.07.2024 | 264,95 | 268,50 | 264,80 | 266,20 | 0,30% | - |
| 19.07.2024 | 264,30 | 270,95 | 263,20 | 265,40 | 0,45% | - |
| 18.07.2024 | 272,50 | 273,75 | 263,75 | 264,20 | -3,01% | 2,00 |
| 17.07.2024 | 282,00 | 282,00 | 268,05 | 272,40 | -3,18% | - |
| 16.07.2024 | 260,70 | 282,00 | 260,25 | 281,35 | 7,92% | - |
| 15.07.2024 | 268,95 | 270,30 | 260,35 | 260,70 | -3,10% | 2,00 |
| 12.07.2024 | 266,95 | 271,25 | 265,15 | 269,05 | 0,73% | - |
| 11.07.2024 | 264,95 | 267,30 | 261,75 | 267,10 | 0,51% | 57,00 |
| 10.07.2024 | 265,65 | 266,50 | 262,80 | 265,75 | -0,19% | - |
| 09.07.2024 | 270,55 | 271,40 | 265,35 | 266,25 | -1,70% | - |