276,800€
0,24%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 275,55 | 279,10 | 266,10 | 277,05 | 0,33% | - |
| 24.04.2025 | 293,45 | 304,65 | 269,70 | 276,15 | -5,77% | - |
| 23.04.2025 | 286,45 | 293,10 | 281,40 | 293,05 | 4,23% | - |
| 22.04.2025 | 283,35 | 283,35 | 261,35 | 281,15 | -0,90% | - |
| 17.04.2025 | 292,95 | 295,80 | 268,95 | 283,70 | -2,64% | - |
| 16.04.2025 | 294,40 | 300,50 | 290,50 | 291,40 | -2,08% | - |
| 15.04.2025 | 307,20 | 308,45 | 296,70 | 297,60 | -3,14% | - |
| 14.04.2025 | 305,30 | 310,35 | 299,75 | 307,25 | 0,99% | - |
| 11.04.2025 | 303,65 | 310,45 | 296,95 | 304,25 | -0,73% | 9,00 |
| 10.04.2025 | 311,30 | 312,30 | 300,40 | 306,50 | -1,43% | - |
| 09.04.2025 | 301,20 | 320,95 | 291,20 | 310,95 | 3,36% | 4,00 |
| 08.04.2025 | 312,15 | 325,50 | 298,20 | 300,85 | -3,51% | - |
| 07.04.2025 | 316,40 | 319,45 | 300,55 | 311,80 | -1,73% | - |
| 04.04.2025 | 319,70 | 327,60 | 307,05 | 317,30 | -1,04% | - |
| 03.04.2025 | 302,55 | 323,95 | 287,30 | 320,65 | 5,95% | - |
| 02.04.2025 | 303,25 | 303,75 | 297,90 | 302,65 | -0,13% | - |
| 01.04.2025 | 304,60 | 308,10 | 301,30 | 303,05 | -0,51% | - |
| 31.03.2025 | 298,00 | 306,50 | 296,50 | 304,60 | 2,13% | - |
| 28.03.2025 | 299,60 | 301,90 | 296,60 | 298,25 | -0,52% | - |
| 27.03.2025 | 300,30 | 304,45 | 293,10 | 299,80 | -1,09% | 2,00 |
| 26.03.2025 | 287,95 | 303,10 | 285,70 | 303,10 | 5,37% | 2,00 |
| 25.03.2025 | 289,15 | 291,65 | 285,90 | 287,65 | -0,64% | - |
| 24.03.2025 | 285,05 | 291,00 | 284,05 | 289,50 | 1,12% | - |
| 21.03.2025 | 290,45 | 292,55 | 284,50 | 286,30 | -1,55% | - |
| 20.03.2025 | 288,80 | 291,70 | 286,85 | 290,80 | 0,73% | - |
| 19.03.2025 | 289,75 | 292,10 | 286,25 | 288,70 | -0,36% | - |
| 18.03.2025 | 289,40 | 291,10 | 287,70 | 289,75 | -0,05% | - |
| 17.03.2025 | 282,25 | 290,50 | 280,30 | 289,90 | 2,31% | - |
| 14.03.2025 | 286,70 | 292,30 | 281,35 | 283,35 | -1,00% | - |
| 13.03.2025 | 288,65 | 291,05 | 283,10 | 286,20 | -1,02% | - |
| 12.03.2025 | 297,70 | 301,00 | 286,65 | 289,15 | -2,74% | - |
| 11.03.2025 | 308,00 | 308,25 | 296,40 | 297,30 | -3,55% | 21,00 |
| 10.03.2025 | 302,20 | 312,10 | 297,75 | 308,25 | 2,22% | - |
| 07.03.2025 | 300,30 | 309,40 | 294,65 | 301,55 | 0,38% | 4,00 |
| 06.03.2025 | 289,10 | 300,40 | 284,80 | 300,40 | 3,85% | - |
| 05.03.2025 | 288,45 | 292,80 | 285,70 | 289,25 | 0,28% | - |
| 04.03.2025 | 288,80 | 298,25 | 282,95 | 288,45 | -0,33% | - |
| 03.03.2025 | 290,25 | 291,40 | 286,40 | 289,40 | -0,45% | - |
| 28.02.2025 | 281,80 | 291,70 | 278,30 | 290,70 | 3,07% | 10,00 |
| 27.02.2025 | 271,60 | 289,10 | 271,60 | 282,05 | 3,90% | - |
| 26.02.2025 | 291,00 | 292,25 | 265,30 | 271,45 | -7,10% | - |
| 25.02.2025 | 274,60 | 292,20 | 271,40 | 292,20 | 6,27% | - |
| 24.02.2025 | 271,25 | 280,10 | 266,80 | 274,95 | 1,29% | - |
| 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% | - |