240,600$
-21,45%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 267,70 | 268,15 | 236,37 | 239,00 | -21,97% | 3.101.843,00 |
| 01.07.2025 | 296,73 | 311,52 | 294,83 | 306,29 | 2,82% | 859.922,00 |
| 30.06.2025 | 294,36 | 298,39 | 294,00 | 297,90 | 0,29% | 684.847,00 |
| 27.06.2025 | 291,28 | 297,92 | 290,00 | 297,05 | 2,06% | 641.967,00 |
| 26.06.2025 | 295,05 | 303,76 | 289,45 | 291,06 | -1,05% | 741.723,00 |
| 25.06.2025 | 292,76 | 295,08 | 290,50 | 294,14 | -0,13% | 364.475,00 |
| 24.06.2025 | 292,36 | 295,44 | 288,70 | 294,51 | 1,16% | 503.655,00 |
| 23.06.2025 | 295,52 | 295,99 | 288,82 | 291,14 | -0,98% | 503.959,00 |
| 20.06.2025 | 295,92 | 297,79 | 291,28 | 294,01 | -0,45% | 921.322,00 |
| 18.06.2025 | 292,74 | 296,59 | 288,41 | 295,34 | 1,01% | 636.742,00 |
| 17.06.2025 | 290,69 | 295,50 | 289,29 | 292,40 | 0,74% | 512.906,00 |
| 16.06.2025 | 296,25 | 297,15 | 286,69 | 290,25 | -2,65% | 650.393,00 |
| 13.06.2025 | 292,24 | 298,50 | 290,87 | 298,14 | 1,59% | 630.610,00 |
| 12.06.2025 | 292,05 | 293,67 | 287,02 | 293,48 | -0,39% | 542.464,00 |
| 11.06.2025 | 294,39 | 299,50 | 292,03 | 294,62 | -0,36% | 675.077,00 |
| 10.06.2025 | 297,29 | 299,48 | 293,96 | 295,69 | -0,44% | 436.092,00 |
| 09.06.2025 | 298,94 | 300,36 | 293,07 | 297,00 | 0,04% | 437.980,00 |
| 06.06.2025 | 293,47 | 298,05 | 291,02 | 296,88 | 1,13% | 397.694,00 |
| 05.06.2025 | 292,25 | 294,50 | 290,59 | 293,56 | 0,32% | 441.684,00 |
| 04.06.2025 | 294,98 | 296,98 | 291,89 | 292,61 | -0,33% | 556.684,00 |
| 03.06.2025 | 295,42 | 297,33 | 289,96 | 293,59 | -1,26% | 629.426,00 |
| 02.06.2025 | 303,64 | 303,98 | 292,34 | 297,35 | -2,52% | 603.524,00 |
| 30.05.2025 | 301,25 | 308,43 | 301,25 | 305,04 | 0,39% | 1.008.212,00 |
| 29.05.2025 | 301,45 | 306,70 | 300,74 | 303,87 | 0,84% | 382.077,00 |
| 28.05.2025 | 304,95 | 306,67 | 297,00 | 301,33 | -2,09% | 665.451,00 |
| 27.05.2025 | 308,84 | 309,07 | 301,49 | 307,77 | 0,83% | 402.553,00 |
| 23.05.2025 | 312,13 | 312,85 | 300,18 | 305,23 | -1,47% | 579.500,00 |
| 22.05.2025 | 315,21 | 320,45 | 309,52 | 309,77 | -3,08% | 905.847,00 |
| 21.05.2025 | 322,10 | 325,34 | 319,57 | 319,62 | -2,00% | 375.828,00 |
| 20.05.2025 | 325,97 | 327,68 | 321,31 | 326,15 | 0,25% | 522.051,00 |
| 19.05.2025 | 322,91 | 326,91 | 321,49 | 325,35 | 0,00% | 315.469,00 |
| 16.05.2025 | 316,40 | 325,51 | 309,51 | 325,34 | 3,62% | 518.892,00 |
| 15.05.2025 | 306,20 | 313,97 | 291,20 | 313,97 | 0,75% | 934.068,00 |
| 14.05.2025 | 317,14 | 318,58 | 309,55 | 311,62 | 0,38% | 545.555,00 |
| 13.05.2025 | 321,44 | 322,03 | 307,48 | 310,45 | -5,26% | 744.915,00 |
| 12.05.2025 | 322,75 | 333,00 | 317,49 | 327,69 | 1,70% | 631.590,00 |
| 09.05.2025 | 326,18 | 327,29 | 321,65 | 322,20 | -1,12% | 602.874,00 |
| 08.05.2025 | 327,74 | 329,67 | 324,26 | 325,86 | -0,35% | 553.661,00 |
| 07.05.2025 | 317,61 | 327,31 | 317,61 | 327,02 | 3,42% | 522.628,00 |
| 06.05.2025 | 316,48 | 318,90 | 313,48 | 316,20 | -1,07% | 424.526,00 |
| 05.05.2025 | 318,22 | 323,12 | 315,03 | 319,63 | 0,50% | 460.249,00 |
| 02.05.2025 | 316,62 | 319,50 | 312,49 | 318,04 | 1,60% | 569.133,00 |
| 01.05.2025 | 325,14 | 325,49 | 312,77 | 313,04 | -4,27% | 670.179,00 |
| 30.04.2025 | 323,82 | 327,97 | 319,65 | 327,01 | 2,25% | 896.707,00 |
| 29.04.2025 | 319,61 | 325,44 | 316,78 | 319,82 | -0,12% | 619.456,00 |
| 28.04.2025 | 314,82 | 320,64 | 313,43 | 320,20 | 1,81% | 624.426,00 |
| 25.04.2025 | 314,04 | 315,88 | 301,45 | 314,51 | 0,22% | 755.042,00 |
| 24.04.2025 | 333,20 | 333,22 | 306,92 | 313,81 | -5,48% | 1.475.150,00 |
| 23.04.2025 | 321,94 | 332,98 | 321,77 | 332,00 | 3,38% | 893.116,00 |
| 22.04.2025 | 305,00 | 321,48 | 302,21 | 321,16 | 6,31% | 1.346.233,00 |
| 21.04.2025 | 320,22 | 321,52 | 299,65 | 302,09 | -6,24% | 1.096.342,00 |
| 17.04.2025 | 319,93 | 329,40 | 313,50 | 322,19 | -3,07% | 1.443.552,00 |
| 16.04.2025 | 336,58 | 340,88 | 330,88 | 332,38 | -0,93% | 1.161.861,00 |
| 15.04.2025 | 346,08 | 347,79 | 334,32 | 335,50 | -3,75% | 694.177,00 |
| 14.04.2025 | 347,37 | 351,95 | 338,90 | 348,57 | 1,03% | 466.967,00 |
| 11.04.2025 | 340,71 | 351,58 | 337,85 | 345,00 | 0,68% | 662.028,00 |
| 10.04.2025 | 337,12 | 350,84 | 335,89 | 342,68 | 0,76% | 778.261,00 |
| 09.04.2025 | 327,43 | 351,79 | 327,43 | 340,09 | 2,85% | 905.192,00 |
| 08.04.2025 | 358,45 | 358,89 | 326,72 | 330,66 | -2,86% | 1.279.206,00 |
| 07.04.2025 | 340,97 | 352,58 | 336,25 | 340,38 | -1,83% | 897.448,00 |
| 04.04.2025 | 351,52 | 359,97 | 341,55 | 346,71 | -1,85% | 1.049.919,00 |
| 03.04.2025 | 332,17 | 357,50 | 332,17 | 353,24 | 7,53% | 1.509.113,00 |
| 02.04.2025 | 326,70 | 329,32 | 322,53 | 328,49 | 0,24% | 369.349,00 |
| 01.04.2025 | 331,14 | 332,16 | 324,91 | 327,71 | -0,51% | 402.084,00 |
| 31.03.2025 | 322,98 | 331,02 | 320,20 | 329,39 | 2,03% | 518.860,00 |
| 28.03.2025 | 325,11 | 326,18 | 321,56 | 322,85 | -0,19% | 360.356,00 |
| 27.03.2025 | 320,23 | 324,17 | 316,28 | 323,47 | 0,01% | 505.151,00 |
| 26.03.2025 | 311,67 | 325,34 | 311,49 | 323,44 | 4,16% | 529.778,00 |
| 25.03.2025 | 313,88 | 315,46 | 308,44 | 310,53 | -0,68% | 356.499,00 |
| 24.03.2025 | 310,98 | 314,48 | 309,41 | 312,65 | 0,88% | 446.559,00 |
| 21.03.2025 | 314,40 | 317,91 | 307,29 | 309,93 | -1,69% | 1.047.049,00 |
| 20.03.2025 | 315,12 | 316,52 | 311,27 | 315,26 | 0,12% | 565.194,00 |
| 19.03.2025 | 316,48 | 318,15 | 311,61 | 314,87 | -0,69% | 543.722,00 |
| 18.03.2025 | 315,30 | 318,17 | 314,66 | 317,07 | 0,35% | 397.126,00 |
| 17.03.2025 | 306,48 | 317,15 | 305,99 | 315,97 | 2,51% | 519.659,00 |
| 14.03.2025 | 312,24 | 313,31 | 305,96 | 308,22 | -0,92% | 863.507,00 |
| 13.03.2025 | 314,97 | 314,97 | 306,66 | 311,07 | -1,24% | 803.136,00 |
| 12.03.2025 | 322,85 | 326,84 | 312,64 | 314,97 | -3,03% | 790.521,00 |
| 11.03.2025 | 333,05 | 335,69 | 323,18 | 324,81 | -2,54% | 723.368,00 |
| 10.03.2025 | 327,05 | 338,33 | 327,05 | 333,27 | 1,81% | 820.856,00 |
| 07.03.2025 | 321,78 | 335,67 | 321,25 | 327,33 | 1,08% | 1.060.987,00 |
| 06.03.2025 | 309,26 | 324,21 | 309,00 | 323,83 | 3,83% | 829.792,00 |
| 05.03.2025 | 309,29 | 315,64 | 307,57 | 311,89 | 1,76% | 869.439,00 |
| 04.03.2025 | 303,19 | 314,08 | 302,06 | 306,49 | 1,21% | 968.535,00 |
| 03.03.2025 | 302,05 | 305,51 | 299,88 | 302,84 | 0,57% | 822.396,00 |
| 28.02.2025 | 290,49 | 302,92 | 290,49 | 301,12 | 2,78% | 1.193.633,00 |
| 27.02.2025 | 290,20 | 302,00 | 289,99 | 292,98 | 2,90% | 1.139.827,00 |
| 26.02.2025 | 304,25 | 304,25 | 278,15 | 284,71 | -6,95% | 1.333.387,00 |
| 25.02.2025 | 287,58 | 307,46 | 285,00 | 305,97 | 6,45% | 1.061.884,00 |
| 24.02.2025 | 282,99 | 293,98 | 279,52 | 287,42 | 1,27% | 715.956,00 |
| 21.02.2025 | 282,57 | 295,00 | 282,07 | 283,81 | -2,62% | 1.063.440,00 |
| 20.02.2025 | 286,79 | 300,51 | 286,44 | 291,46 | 1,63% | 1.101.186,00 |
| 19.02.2025 | 270,19 | 287,34 | 267,97 | 286,79 | 6,79% | 1.221.784,00 |
| 18.02.2025 | 270,00 | 274,06 | 265,42 | 268,56 | -1,37% | 748.956,00 |
| 14.02.2025 | 271,75 | 275,33 | 269,99 | 272,28 | 0,59% | 640.913,00 |
| 13.02.2025 | 269,24 | 271,76 | 262,32 | 270,67 | 1,54% | 663.449,00 |
| 12.02.2025 | 273,89 | 284,87 | 266,20 | 266,57 | -2,38% | 934.611,00 |
| 11.02.2025 | 286,40 | 286,69 | 272,40 | 273,06 | -4,66% | 925.828,00 |
| 10.02.2025 | 285,77 | 287,74 | 281,00 | 286,42 | 0,86% | 776.798,00 |
| 07.02.2025 | 286,30 | 291,46 | 278,30 | 283,97 | -0,36% | 792.091,00 |