342,400$
-2,81%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 349,85 | 349,99 | 336,87 | 342,23 | -2,86% | 595.215,00 |
| 25.04.2024 | 352,44 | 370,99 | 339,21 | 352,30 | -4,11% | 914.966,00 |
| 24.04.2024 | 364,33 | 368,35 | 361,74 | 367,41 | 1,15% | 459.557,00 |
| 23.04.2024 | 363,65 | 364,69 | 361,82 | 363,22 | 0,37% | 361.436,00 |
| 22.04.2024 | 367,49 | 368,12 | 361,48 | 361,87 | -1,54% | 370.004,00 |
| 19.04.2024 | 363,83 | 369,43 | 362,45 | 367,52 | 1,82% | 425.243,00 |
| 18.04.2024 | 362,49 | 366,95 | 360,42 | 360,94 | 0,30% | 371.230,00 |
| 17.04.2024 | 359,90 | 364,80 | 359,69 | 359,85 | 0,69% | 483.132,00 |
| 16.04.2024 | 368,89 | 373,22 | 357,05 | 357,39 | -0,96% | 729.190,00 |
| 15.04.2024 | 356,77 | 365,63 | 355,17 | 360,85 | -4,17% | 835.099,00 |
| 12.04.2024 | 377,00 | 378,92 | 374,25 | 376,57 | -0,06% | 393.974,00 |
| 11.04.2024 | 377,16 | 379,07 | 374,70 | 376,78 | -0,10% | 271.247,00 |
| 10.04.2024 | 379,30 | 383,58 | 376,03 | 377,15 | -0,74% | 285.922,00 |
| 09.04.2024 | 381,16 | 381,90 | 377,36 | 379,97 | -0,42% | 236.820,00 |
| 08.04.2024 | 374,38 | 382,06 | 373,00 | 381,56 | 1,27% | 315.464,00 |
| 05.04.2024 | 374,80 | 378,84 | 374,49 | 376,77 | 0,39% | 313.659,00 |
| 04.04.2024 | 380,11 | 381,26 | 374,39 | 375,30 | -0,85% | 434.414,00 |
| 03.04.2024 | 384,35 | 384,35 | 378,50 | 378,50 | -0,64% | 418.991,00 |
| 02.04.2024 | 393,85 | 395,00 | 375,28 | 380,92 | -5,76% | 687.215,00 |
| 01.04.2024 | 408,90 | 409,07 | 403,33 | 404,20 | -1,61% | 234.193,00 |
| 28.03.2024 | 414,91 | 416,35 | 407,19 | 410,83 | -1,86% | 338.191,00 |
| 27.03.2024 | 420,75 | 423,92 | 416,80 | 418,60 | 0,04% | 186.129,00 |
| 26.03.2024 | 412,50 | 419,23 | 412,50 | 418,44 | 1,44% | 151.644,00 |
| 25.03.2024 | 415,68 | 416,21 | 409,73 | 412,52 | -0,53% | 259.262,00 |
| 22.03.2024 | 419,64 | 420,00 | 414,69 | 414,72 | -0,73% | 216.529,00 |
| 21.03.2024 | 414,56 | 419,88 | 414,00 | 417,75 | 0,40% | 232.536,00 |
| 20.03.2024 | 418,65 | 419,97 | 413,86 | 416,10 | -0,82% | 277.274,00 |
| 19.03.2024 | 412,05 | 419,64 | 408,99 | 419,53 | 2,24% | 385.726,00 |
| 18.03.2024 | 403,22 | 413,22 | 401,07 | 410,35 | 1,46% | 488.011,00 |
| 15.03.2024 | 403,04 | 407,43 | 403,01 | 404,45 | -0,55% | 539.799,00 |
| 14.03.2024 | 405,50 | 408,95 | 403,85 | 406,68 | 0,44% | 691.857,00 |
| 13.03.2024 | 405,62 | 409,89 | 400,89 | 404,89 | 0,58% | 321.160,00 |
| 12.03.2024 | 402,59 | 409,59 | 398,64 | 402,55 | 0,07% | 430.831,00 |
| 11.03.2024 | 391,43 | 403,90 | 390,80 | 402,27 | 2,46% | 368.421,00 |
| 08.03.2024 | 390,09 | 395,13 | 386,20 | 392,63 | 0,20% | 302.326,00 |
| 07.03.2024 | 390,77 | 394,08 | 387,14 | 391,85 | 0,81% | 236.889,00 |
| 06.03.2024 | 385,34 | 392,09 | 385,34 | 388,69 | 0,81% | 318.265,00 |
| 05.03.2024 | 386,98 | 386,98 | 382,57 | 385,58 | -0,25% | 338.077,00 |
| 04.03.2024 | 385,06 | 391,93 | 383,82 | 386,55 | -0,17% | 306.267,00 |
| 01.03.2024 | 392,29 | 392,29 | 380,77 | 387,21 | -1,70% | 463.937,00 |
| 29.02.2024 | 401,79 | 403,08 | 387,66 | 393,91 | -1,96% | 544.606,00 |
| 28.02.2024 | 396,88 | 402,33 | 391,92 | 401,78 | 0,41% | 292.164,00 |
| 27.02.2024 | 400,16 | 403,31 | 399,71 | 400,12 | -0,39% | 287.639,00 |
| 26.02.2024 | 408,61 | 410,00 | 400,99 | 401,70 | -1,25% | 390.322,00 |
| 23.02.2024 | 405,93 | 407,85 | 402,23 | 406,77 | 0,62% | 226.814,00 |
| 22.02.2024 | 400,32 | 406,05 | 397,00 | 404,28 | 1,32% | 273.376,00 |
| 21.02.2024 | 401,75 | 401,75 | 396,71 | 399,03 | -0,61% | 182.886,00 |
| 20.02.2024 | 401,98 | 403,48 | 399,45 | 401,49 | -0,06% | 399.648,00 |
| 16.02.2024 | 400,29 | 404,86 | 397,95 | 401,72 | 0,90% | 243.886,00 |
| 15.02.2024 | 401,20 | 403,44 | 396,08 | 398,14 | -0,46% | 345.528,00 |
| 14.02.2024 | 393,83 | 399,99 | 391,77 | 399,96 | 1,43% | 317.157,00 |
| 13.02.2024 | 393,58 | 399,35 | 391,77 | 394,33 | 0,43% | 478.612,00 |
| 12.02.2024 | 389,30 | 393,34 | 383,15 | 392,63 | 1,02% | 438.768,00 |
| 09.02.2024 | 381,27 | 390,00 | 378,03 | 388,67 | 1,88% | 485.986,00 |
| 08.02.2024 | 364,99 | 382,78 | 360,63 | 381,49 | 5,35% | 849.083,00 |
| 07.02.2024 | 357,66 | 364,58 | 355,84 | 362,10 | 1,39% | 501.804,00 |
| 06.02.2024 | 351,56 | 359,07 | 346,35 | 357,12 | 1,71% | 529.493,00 |
| 05.02.2024 | 355,25 | 356,20 | 350,06 | 351,10 | -1,07% | 474.135,00 |
| 02.02.2024 | 355,27 | 361,04 | 353,43 | 354,88 | -0,09% | 369.854,00 |
| 01.02.2024 | 354,67 | 357,94 | 352,31 | 355,21 | -0,35% | 334.365,00 |
| 31.01.2024 | 357,50 | 357,50 | 352,56 | 356,44 | 0,35% | 505.449,00 |
| 30.01.2024 | 356,02 | 357,97 | 351,83 | 355,20 | 0,15% | 305.918,00 |
| 29.01.2024 | 351,95 | 355,29 | 350,41 | 354,68 | 0,30% | 277.163,00 |
| 26.01.2024 | 351,04 | 355,09 | 349,64 | 353,61 | 1,01% | 465.399,00 |
| 25.01.2024 | 355,28 | 361,84 | 348,29 | 350,07 | -4,44% | 1.018.318,00 |
| 24.01.2024 | 372,60 | 372,90 | 365,37 | 366,35 | -0,44% | 324.860,00 |
| 23.01.2024 | 366,75 | 373,68 | 366,36 | 367,96 | -0,07% | 355.737,00 |
| 22.01.2024 | 366,11 | 370,61 | 361,37 | 368,20 | 0,74% | 520.000,00 |
| 19.01.2024 | 381,57 | 384,20 | 364,41 | 365,51 | -4,08% | 613.502,00 |
| 18.01.2024 | 369,57 | 381,92 | 365,27 | 381,06 | -1,40% | 514.141,00 |
| 17.01.2024 | 386,00 | 391,21 | 383,13 | 386,48 | 0,37% | 235.523,00 |
| 16.01.2024 | 382,60 | 385,17 | 378,55 | 385,04 | 1,20% | 249.976,00 |
| 12.01.2024 | 373,97 | 382,28 | 372,63 | 380,48 | -0,80% | 279.757,00 |
| 11.01.2024 | 379,18 | 385,52 | 377,10 | 383,53 | 1,02% | 221.661,00 |
| 10.01.2024 | 380,38 | 381,65 | 378,03 | 379,66 | -0,21% | 199.964,00 |
| 09.01.2024 | 375,77 | 380,92 | 373,00 | 380,46 | 0,71% | 202.816,00 |
| 08.01.2024 | 380,63 | 382,07 | 371,57 | 377,77 | -0,22% | 392.959,00 |
| 05.01.2024 | 380,54 | 382,01 | 375,23 | 378,59 | -0,04% | 347.034,00 |
| 04.01.2024 | 379,53 | 386,33 | 376,08 | 378,74 | 0,55% | 426.672,00 |
| 03.01.2024 | 374,20 | 379,08 | 374,20 | 376,67 | 1,38% | 429.858,00 |
| 02.01.2024 | 362,37 | 372,23 | 361,31 | 371,53 | 2,83% | 529.038,00 |
| 29.12.2023 | 356,52 | 361,92 | 354,50 | 361,31 | 1,37% | 305.214,00 |
| 28.12.2023 | 357,58 | 360,33 | 354,55 | 356,42 | -0,11% | 337.971,00 |
| 27.12.2023 | 356,65 | 359,00 | 353,72 | 356,83 | -0,26% | 227.353,00 |
| 26.12.2023 | 357,54 | 360,03 | 354,43 | 357,75 | -0,18% | 194.054,00 |
| 22.12.2023 | 359,16 | 360,10 | 356,21 | 358,38 | 0,04% | 174.895,00 |
| 21.12.2023 | 353,04 | 359,06 | 351,88 | 358,23 | 1,88% | 441.072,00 |
| 20.12.2023 | 358,30 | 358,30 | 351,04 | 351,61 | -2,13% | 425.734,00 |
| 19.12.2023 | 363,81 | 367,58 | 359,10 | 359,25 | -1,91% | 380.649,00 |
| 18.12.2023 | 365,39 | 367,30 | 362,33 | 366,24 | 0,90% | 243.177,00 |
| 15.12.2023 | 368,40 | 369,10 | 357,17 | 362,98 | -3,15% | 1.116.635,00 |
| 14.12.2023 | 379,35 | 379,51 | 367,41 | 374,80 | -1,98% | 480.856,00 |
| 13.12.2023 | 378,00 | 384,72 | 374,29 | 382,39 | 1,03% | 459.841,00 |
| 12.12.2023 | 369,62 | 378,78 | 366,02 | 378,48 | 3,41% | 445.492,00 |
| 11.12.2023 | 369,60 | 369,60 | 355,11 | 366,00 | -0,47% | 417.992,00 |
| 08.12.2023 | 364,90 | 367,89 | 362,55 | 367,72 | 1,18% | 341.588,00 |
| 07.12.2023 | 364,34 | 364,34 | 359,88 | 363,43 | 0,17% | 306.195,00 |
| 06.12.2023 | 365,56 | 369,69 | 358,53 | 362,81 | -1,14% | 258.705,00 |
| 05.12.2023 | 366,19 | 370,39 | 361,38 | 367,00 | 0,39% | 270.176,00 |
| 04.12.2023 | 362,99 | 365,58 | 358,69 | 365,56 | 0,77% | 261.406,00 |