282,250€
-0,05%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 285,75 | 286,40 | 280,15 | 281,90 | -0,18% | - |
| 21.01.2025 | 275,90 | 282,80 | 275,65 | 282,40 | 1,58% | - |
| 20.01.2025 | 278,00 | 278,00 | 278,00 | 278,00 | 1,53% | 9,00 |
| 17.01.2025 | 272,90 | 273,80 | 272,90 | 273,80 | -0,44% | 54,00 |
| 16.01.2025 | 278,80 | 278,80 | 275,00 | 275,00 | -2,34% | 55,00 |
| 15.01.2025 | 286,90 | 286,90 | 281,60 | 281,60 | -0,44% | 6,00 |
| 14.01.2025 | 287,10 | 288,40 | 282,05 | 282,85 | -1,62% | - |
| 13.01.2025 | 277,60 | 287,50 | 277,60 | 287,50 | 2,79% | 92,00 |
| 10.01.2025 | 291,50 | 291,50 | 279,70 | 279,70 | -3,68% | 200,00 |
| 09.01.2025 | 290,60 | 290,70 | 289,80 | 290,40 | 0,26% | - |
| 08.01.2025 | 287,00 | 290,65 | 285,45 | 289,65 | 0,89% | - |
| 07.01.2025 | 287,80 | 290,10 | 287,10 | 287,10 | 0,00% | 50,00 |
| 06.01.2025 | 286,80 | 287,10 | 286,80 | 287,10 | 3,20% | 14,00 |
| 03.01.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -0,82% | 1,00 |
| 02.01.2025 | 283,00 | 288,80 | 280,50 | 280,50 | 0,72% | 38,00 |
| 30.12.2024 | 278,50 | 278,50 | 278,50 | 278,50 | -0,36% | 4,00 |
| 27.12.2024 | 280,50 | 282,30 | 279,50 | 279,50 | -1,34% | 35,00 |
| 23.12.2024 | 282,10 | 283,50 | 282,10 | 283,30 | -0,11% | 146,00 |
| 20.12.2024 | 281,40 | 283,60 | 281,40 | 283,60 | 0,25% | 10,00 |
| 19.12.2024 | 282,10 | 284,60 | 282,10 | 282,90 | 0,89% | 25,00 |
| 18.12.2024 | 283,60 | 283,60 | 280,40 | 280,40 | -0,67% | 23,00 |
| 17.12.2024 | 279,20 | 282,30 | 279,20 | 282,30 | -0,21% | 30,00 |
| 16.12.2024 | 289,70 | 289,70 | 282,90 | 282,90 | -2,45% | 18,00 |
| 13.12.2024 | 290,00 | 290,00 | 290,00 | 290,00 | 0,69% | 1,00 |
| 12.12.2024 | 285,55 | 293,65 | 284,90 | 288,00 | 1,62% | - |
| 11.12.2024 | 283,40 | 283,40 | 283,40 | 283,40 | -1,39% | 120,00 |
| 10.12.2024 | 289,30 | 292,00 | 282,00 | 287,40 | -0,38% | 37,00 |
| 09.12.2024 | 280,40 | 288,50 | 280,10 | 288,50 | 2,16% | 59,00 |
| 06.12.2024 | 285,00 | 285,00 | 282,40 | 282,40 | -1,81% | 5,00 |
| 05.12.2024 | 294,50 | 294,90 | 287,00 | 287,60 | -2,84% | - |
| 04.12.2024 | 298,60 | 302,10 | 296,00 | 296,00 | -0,70% | 38,00 |
| 03.12.2024 | 285,80 | 298,10 | 285,60 | 298,10 | 5,26% | 140,00 |
| 02.12.2024 | 285,00 | 285,00 | 281,40 | 283,20 | 1,07% | 45,00 |
| 29.11.2024 | 279,90 | 280,20 | 279,90 | 280,20 | -0,30% | 20,00 |
| 28.11.2024 | 281,20 | 281,60 | 280,85 | 281,05 | -0,07% | - |
| 27.11.2024 | 282,65 | 284,50 | 280,95 | 281,25 | -0,62% | - |
| 26.11.2024 | 282,80 | 284,60 | 282,20 | 283,00 | 0,14% | 213,00 |
| 25.11.2024 | 280,50 | 282,60 | 279,90 | 282,60 | 1,95% | 17,00 |
| 22.11.2024 | 284,60 | 286,80 | 277,20 | 277,20 | -1,68% | 40,00 |
| 21.11.2024 | 279,70 | 281,95 | 274,40 | 281,95 | 4,54% | - |
| 20.11.2024 | 269,00 | 269,70 | 267,00 | 269,70 | -2,39% | 86,00 |
| 19.11.2024 | 276,30 | 276,30 | 276,30 | 276,30 | -0,29% | 2,00 |
| 18.11.2024 | 277,00 | 277,10 | 277,00 | 277,10 | -0,75% | 4,00 |
| 15.11.2024 | 289,60 | 294,40 | 279,20 | 279,20 | -5,32% | 82,00 |
| 14.11.2024 | 294,90 | 294,90 | 294,90 | 294,90 | 0,85% | 17,00 |
| 13.11.2024 | 301,30 | 301,30 | 290,80 | 292,40 | -3,53% | 278,00 |
| 12.11.2024 | 308,00 | 308,00 | 303,10 | 303,10 | -1,72% | 18,00 |
| 11.11.2024 | 310,70 | 310,70 | 307,30 | 308,40 | 0,06% | 65,00 |
| 08.11.2024 | 315,10 | 315,10 | 307,60 | 308,20 | 1,45% | 44,00 |
| 07.11.2024 | 305,10 | 305,90 | 303,70 | 303,80 | -2,09% | 81,00 |
| 06.11.2024 | 314,50 | 316,50 | 286,70 | 310,30 | 2,11% | 221,00 |
| 05.11.2024 | 305,50 | 305,50 | 298,70 | 303,90 | 1,06% | 37,00 |
| 04.11.2024 | 298,10 | 301,20 | 298,10 | 300,70 | 0,30% | 24,00 |
| 01.11.2024 | 297,80 | 301,10 | 296,50 | 299,80 | 1,39% | 32,00 |
| 31.10.2024 | 298,60 | 298,60 | 295,70 | 295,70 | -1,17% | 13,00 |
| 30.10.2024 | 298,75 | 304,65 | 297,25 | 299,20 | 0,44% | - |
| 29.10.2024 | 297,90 | 297,90 | 297,90 | 297,90 | 1,67% | 1,00 |
| 28.10.2024 | 304,50 | 304,60 | 293,00 | 293,00 | -7,07% | 22,00 |
| 25.10.2024 | 314,70 | 315,30 | 314,70 | 315,30 | 4,82% | 3,00 |
| 24.10.2024 | 282,90 | 314,00 | 282,90 | 300,80 | 16,05% | 1.147,00 |
| 23.10.2024 | 263,50 | 265,80 | 259,20 | 259,20 | -2,10% | 45,00 |
| 22.10.2024 | 264,70 | 266,10 | 262,50 | 264,75 | -0,06% | - |
| 21.10.2024 | 268,00 | 268,00 | 264,80 | 264,90 | -0,90% | 444,00 |
| 18.10.2024 | 268,10 | 268,50 | 265,00 | 267,30 | -0,30% | 507,00 |
| 17.10.2024 | 302,40 | 304,90 | 264,00 | 268,10 | -9,79% | 573,00 |
| 16.10.2024 | 295,00 | 299,20 | 294,90 | 297,20 | -2,81% | 420,00 |
| 15.10.2024 | 312,35 | 313,05 | 296,30 | 305,80 | 0,56% | - |
| 14.10.2024 | 304,00 | 304,10 | 301,60 | 304,10 | 1,84% | 352,00 |
| 11.10.2024 | 299,10 | 299,10 | 298,60 | 298,60 | -0,47% | 4,00 |
| 10.10.2024 | 300,90 | 300,90 | 300,00 | 300,00 | 0,27% | 7,00 |
| 09.10.2024 | 296,00 | 299,20 | 296,00 | 299,20 | 1,36% | 14,00 |
| 08.10.2024 | 297,20 | 297,20 | 294,40 | 295,20 | -0,61% | 15,00 |
| 07.10.2024 | 302,70 | 302,70 | 297,00 | 297,00 | -0,90% | 37,00 |
| 04.10.2024 | 299,70 | 299,70 | 299,70 | 299,70 | 0,45% | 10,00 |
| 03.10.2024 | 300,55 | 300,80 | 296,00 | 298,35 | -2,08% | - |
| 02.10.2024 | 307,00 | 307,00 | 304,70 | 304,70 | -2,18% | 18,00 |
| 01.10.2024 | 310,70 | 311,50 | 310,70 | 311,50 | 0,94% | 2,00 |
| 30.09.2024 | 308,60 | 308,60 | 308,60 | 308,60 | 0,49% | 34,00 |
| 27.09.2024 | 307,10 | 307,10 | 307,10 | 307,10 | 1,69% | 7,00 |
| 26.09.2024 | 305,50 | 305,60 | 302,00 | 302,00 | -2,49% | 189,00 |
| 25.09.2024 | 309,70 | 309,70 | 309,70 | 309,70 | -0,63% | 9,00 |
| 24.09.2024 | 312,80 | 313,30 | 309,45 | 311,65 | -0,78% | - |
| 23.09.2024 | 314,60 | 315,60 | 314,10 | 314,10 | 0,83% | 21,00 |
| 20.09.2024 | 311,50 | 311,50 | 311,50 | 311,50 | -0,95% | 17,00 |
| 19.09.2024 | 318,55 | 323,65 | 314,50 | 314,50 | -1,35% | - |
| 18.09.2024 | 316,30 | 318,80 | 316,30 | 318,80 | -0,99% | 53,00 |
| 17.09.2024 | 323,10 | 323,10 | 322,00 | 322,00 | -0,89% | 9,00 |
| 16.09.2024 | 323,70 | 328,30 | 321,10 | 324,90 | 1,50% | 22,00 |
| 13.09.2024 | 316,90 | 320,40 | 316,90 | 320,10 | 2,56% | 47,00 |
| 12.09.2024 | 312,10 | 312,10 | 312,10 | 312,10 | 0,45% | 12,00 |
| 11.09.2024 | 301,30 | 310,70 | 301,20 | 310,70 | 6,04% | 59,00 |
| 10.09.2024 | 293,00 | 293,00 | 293,00 | 293,00 | -1,51% | 8,00 |
| 09.09.2024 | 296,00 | 297,50 | 294,80 | 297,50 | 1,19% | 109,00 |
| 06.09.2024 | 298,20 | 298,20 | 294,00 | 294,00 | -0,34% | 53,00 |
| 05.09.2024 | 299,10 | 299,10 | 295,00 | 295,00 | 0,75% | 3,00 |
| 04.09.2024 | 322,30 | 323,10 | 292,80 | 292,80 | -9,21% | 118,00 |
| 03.09.2024 | 314,60 | 322,50 | 314,60 | 322,50 | 2,54% | 57,00 |
| 02.09.2024 | 317,00 | 317,40 | 314,40 | 314,50 | -0,27% | 19,00 |
| 30.08.2024 | 316,15 | 318,45 | 315,30 | 315,35 | -1,76% | - |
| 29.08.2024 | 317,80 | 321,00 | 317,80 | 321,00 | 2,20% | 53,00 |