283,200€
2,16%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 278,15 | 285,95 | 277,30 | 285,00 | 2,81% | - |
| 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 |
| 28.08.2024 | 312,40 | 315,90 | 312,40 | 314,10 | 0,58% | 16,00 |
| 27.08.2024 | 309,40 | 312,30 | 309,40 | 312,30 | 1,49% | 41,00 |
| 26.08.2024 | 310,70 | 310,70 | 307,70 | 307,70 | -1,12% | 20,00 |
| 23.08.2024 | 311,20 | 311,20 | 311,20 | 311,20 | 1,04% | 1,00 |
| 22.08.2024 | 313,50 | 314,80 | 308,00 | 308,00 | -1,91% | 71,00 |
| 21.08.2024 | 315,40 | 316,40 | 314,00 | 314,00 | -0,16% | 154,00 |
| 20.08.2024 | 314,50 | 314,50 | 314,50 | 314,50 | 0,64% | 50,00 |
| 19.08.2024 | 319,30 | 319,60 | 312,50 | 312,50 | -0,95% | 69,00 |
| 16.08.2024 | 319,10 | 319,10 | 314,50 | 315,50 | 0,06% | 106,00 |
| 15.08.2024 | 310,50 | 315,30 | 310,50 | 315,30 | 1,94% | 71,00 |
| 14.08.2024 | 308,85 | 310,30 | 306,85 | 309,30 | 0,65% | - |
| 13.08.2024 | 308,10 | 308,10 | 307,30 | 307,30 | 0,33% | 28,00 |
| 12.08.2024 | 307,80 | 307,80 | 306,30 | 306,30 | -1,07% | 100,00 |
| 09.08.2024 | 309,50 | 309,60 | 309,50 | 309,60 | 2,04% | 22,00 |
| 08.08.2024 | 303,40 | 303,40 | 303,40 | 303,40 | -2,66% | 2,00 |
| 07.08.2024 | 313,10 | 313,20 | 311,30 | 311,70 | -1,89% | 4,00 |
| 06.08.2024 | 315,00 | 317,70 | 315,00 | 317,70 | 0,44% | 18,00 |
| 05.08.2024 | 309,90 | 322,00 | 309,90 | 316,30 | -1,43% | 76,00 |
| 02.08.2024 | 317,10 | 320,90 | 315,60 | 320,90 | 2,13% | 92,00 |
| 01.08.2024 | 317,00 | 321,10 | 314,20 | 314,20 | -0,44% | 21,00 |
| 31.07.2024 | 323,00 | 323,00 | 315,60 | 315,60 | -2,68% | 43,00 |
| 30.07.2024 | 309,60 | 324,30 | 309,60 | 324,30 | 5,29% | 412,00 |
| 29.07.2024 | 311,40 | 312,60 | 306,50 | 308,00 | 0,16% | 211,00 |
| 26.07.2024 | 310,80 | 310,80 | 307,50 | 307,50 | 0,99% | 81,00 |
| 25.07.2024 | 288,90 | 309,00 | 288,90 | 304,50 | 14,95% | 139,00 |
| 24.07.2024 | 262,60 | 264,90 | 262,60 | 264,90 | 0,08% | 3,00 |
| 23.07.2024 | 266,90 | 266,90 | 264,00 | 264,70 | -0,79% | 10,00 |
| 22.07.2024 | 263,70 | 267,90 | 263,70 | 266,80 | 0,64% | 85,00 |
| 19.07.2024 | 265,10 | 265,10 | 265,10 | 265,10 | 0,04% | 38,00 |
| 18.07.2024 | 273,90 | 274,90 | 265,00 | 265,00 | -2,89% | 58,00 |
| 17.07.2024 | 281,50 | 281,50 | 272,40 | 272,90 | -1,87% | 24,00 |
| 16.07.2024 | 270,70 | 278,10 | 270,70 | 278,10 | 5,58% | 361,00 |
| 15.07.2024 | 271,30 | 271,30 | 263,40 | 263,40 | -0,87% | 98,00 |
| 12.07.2024 | 265,70 | 265,70 | 265,70 | 265,70 | 0,15% | 21,00 |
| 11.07.2024 | 265,30 | 265,30 | 265,30 | 265,30 | 0,38% | 34,00 |
| 10.07.2024 | 264,30 | 264,30 | 264,30 | 264,30 | -0,90% | 10,00 |
| 09.07.2024 | 270,10 | 272,20 | 266,70 | 266,70 | -1,59% | 111,00 |