277,000€
-0,82%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 279,00 | 279,00 | 277,00 | 277,00 | -0,82% | 16,00 |
| 24.04.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -4,68% | 1,00 |
| 23.04.2025 | 287,70 | 293,00 | 285,30 | 293,00 | 8,96% | 49,00 |
| 22.04.2025 | 264,90 | 268,90 | 264,90 | 268,90 | -5,18% | 14,00 |
| 17.04.2025 | 294,20 | 294,20 | 271,00 | 283,60 | -2,81% | 309,00 |
| 16.04.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -2,18% | 6,00 |
| 15.04.2025 | 309,60 | 309,60 | 296,80 | 298,30 | -2,42% | 25,00 |
| 14.04.2025 | 303,80 | 305,70 | 303,80 | 305,70 | 0,66% | 4,00 |
| 11.04.2025 | 301,50 | 303,70 | 301,50 | 303,70 | -1,91% | 36,00 |
| 10.04.2025 | 302,00 | 309,60 | 299,50 | 309,60 | 4,95% | 106,00 |
| 09.04.2025 | 295,00 | 295,00 | 295,00 | 295,00 | -7,64% | 29,00 |
| 08.04.2025 | 316,50 | 319,40 | 314,80 | 319,40 | 2,77% | 12,00 |
| 07.04.2025 | 305,20 | 312,50 | 305,20 | 310,80 | -2,48% | 65,00 |
| 04.04.2025 | 315,40 | 320,70 | 309,00 | 318,70 | -0,47% | 236,00 |
| 03.04.2025 | 290,70 | 323,20 | 290,30 | 320,20 | 6,20% | 41,00 |
| 02.04.2025 | 302,00 | 302,00 | 301,50 | 301,50 | -2,46% | 6,00 |
| 01.04.2025 | 302,60 | 309,10 | 302,60 | 309,10 | 1,68% | 5,00 |
| 31.03.2025 | 301,90 | 304,00 | 301,90 | 304,00 | 2,12% | 89,00 |
| 28.03.2025 | 297,70 | 297,70 | 297,70 | 297,70 | 0,92% | 2,00 |
| 27.03.2025 | 301,30 | 301,30 | 295,00 | 295,00 | 3,26% | 46,00 |
| 26.03.2025 | 289,10 | 289,10 | 285,70 | 285,70 | -1,02% | 13,00 |
| 25.03.2025 | 289,35 | 291,60 | 288,25 | 288,65 | 0,33% | - |
| 24.03.2025 | 288,00 | 288,00 | 287,70 | 287,70 | -0,69% | 74,00 |
| 21.03.2025 | 290,05 | 291,90 | 284,75 | 289,70 | -0,86% | - |
| 20.03.2025 | 289,00 | 292,20 | 289,00 | 292,20 | 1,21% | 3,00 |
| 19.03.2025 | 288,70 | 288,70 | 288,70 | 288,70 | 0,56% | 1,00 |
| 18.03.2025 | 287,10 | 287,10 | 287,10 | 287,10 | 0,00% | 2,00 |
| 17.03.2025 | 283,40 | 287,10 | 283,40 | 287,10 | 1,13% | 7,00 |
| 14.03.2025 | 283,90 | 283,90 | 283,90 | 283,90 | -2,10% | 25,00 |
| 13.03.2025 | 290,00 | 290,00 | 290,00 | 290,00 | -0,24% | 1,00 |
| 12.03.2025 | 300,10 | 300,10 | 290,70 | 290,70 | -5,62% | 10,00 |
| 11.03.2025 | 308,00 | 308,00 | 308,00 | 308,00 | -0,61% | 1,00 |
| 10.03.2025 | 299,10 | 309,90 | 299,10 | 309,90 | 1,14% | 117,00 |
| 07.03.2025 | 300,40 | 306,40 | 297,10 | 306,40 | 4,64% | 87,00 |
| 06.03.2025 | 288,20 | 292,80 | 288,20 | 292,80 | 1,31% | 55,00 |
| 05.03.2025 | 289,30 | 291,70 | 289,00 | 289,00 | -2,30% | 67,00 |
| 04.03.2025 | 287,10 | 295,80 | 286,70 | 295,80 | 3,21% | 81,00 |
| 03.03.2025 | 290,80 | 291,00 | 286,60 | 286,60 | 1,02% | 36,00 |
| 28.02.2025 | 280,80 | 283,70 | 279,80 | 283,70 | -0,91% | 17,00 |
| 27.02.2025 | 273,50 | 286,30 | 272,20 | 286,30 | 6,04% | 179,00 |
| 26.02.2025 | 290,70 | 292,00 | 268,30 | 270,00 | -5,86% | 105,00 |
| 25.02.2025 | 273,00 | 286,80 | 273,00 | 286,80 | 3,43% | 84,00 |
| 24.02.2025 | 271,00 | 277,30 | 271,00 | 277,30 | 1,20% | 15,00 |
| 21.02.2025 | 276,20 | 278,90 | 274,00 | 274,00 | -1,86% | 147,00 |
| 20.02.2025 | 275,90 | 284,00 | 275,90 | 279,20 | 1,90% | 6,00 |
| 19.02.2025 | 258,60 | 274,00 | 257,40 | 274,00 | 7,16% | 142,00 |
| 18.02.2025 | 262,80 | 264,60 | 255,70 | 255,70 | -2,44% | 484,00 |
| 17.02.2025 | 262,10 | 266,00 | 262,10 | 262,10 | 0,85% | 368,00 |
| 14.02.2025 | 259,10 | 260,60 | 258,00 | 259,90 | 1,92% | 31,00 |
| 13.02.2025 | 255,10 | 255,10 | 255,00 | 255,00 | -1,24% | 40,00 |
| 12.02.2025 | 262,00 | 264,10 | 258,20 | 258,20 | -3,11% | 30,00 |
| 11.02.2025 | 278,70 | 278,70 | 266,50 | 266,50 | -3,79% | 33,00 |
| 10.02.2025 | 274,30 | 277,10 | 274,30 | 277,00 | 0,47% | 78,00 |
| 07.02.2025 | 275,40 | 275,70 | 272,60 | 275,70 | 1,17% | 40,00 |
| 06.02.2025 | 282,10 | 283,30 | 272,30 | 272,50 | -9,80% | 144,00 |
| 05.02.2025 | 304,10 | 304,10 | 302,10 | 302,10 | -2,01% | 32,00 |
| 04.02.2025 | 312,60 | 312,60 | 308,30 | 308,30 | -1,44% | 8,00 |
| 03.02.2025 | 297,70 | 316,20 | 297,70 | 312,80 | 3,64% | 158,00 |
| 31.01.2025 | 303,90 | 304,80 | 301,80 | 301,80 | 3,21% | 108,00 |
| 30.01.2025 | 294,40 | 294,40 | 292,40 | 292,40 | -0,61% | 63,00 |
| 29.01.2025 | 295,90 | 295,90 | 294,20 | 294,20 | -0,07% | 57,00 |
| 28.01.2025 | 300,00 | 300,00 | 294,40 | 294,40 | -0,88% | 5,00 |
| 27.01.2025 | 288,60 | 298,70 | 288,40 | 297,00 | 2,17% | 140,00 |
| 24.01.2025 | 290,60 | 290,70 | 290,60 | 290,70 | -0,75% | 3,00 |
| 23.01.2025 | 292,40 | 292,90 | 292,30 | 292,90 | 2,95% | 69,00 |
| 22.01.2025 | 284,50 | 284,50 | 284,50 | 284,50 | 0,74% | 1,00 |
| 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% | - |