313,335$
2,38%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 309,58 | 314,88 | 308,60 | 314,58 | 2,79% | 1.130.083,00 |
30.05.2024 | 313,01 | 314,29 | 305,35 | 306,04 | -2,84% | 1.100.639,00 |
29.05.2024 | 320,85 | 321,32 | 297,47 | 315,00 | -2,80% | 1.938.536,00 |
28.05.2024 | 331,00 | 331,06 | 323,11 | 324,09 | -2,42% | 560.115,00 |
24.05.2024 | 341,58 | 343,04 | 330,36 | 332,13 | -2,60% | 392.775,00 |
23.05.2024 | 342,68 | 344,07 | 339,48 | 341,00 | -1,27% | 272.592,00 |
22.05.2024 | 341,53 | 348,10 | 341,53 | 345,40 | 0,90% | 318.798,00 |
21.05.2024 | 345,05 | 345,51 | 342,18 | 342,32 | -0,44% | 233.808,00 |
20.05.2024 | 347,63 | 347,77 | 342,60 | 343,84 | -1,09% | 236.443,00 |
17.05.2024 | 346,99 | 347,94 | 344,67 | 347,62 | 0,76% | 307.262,00 |
16.05.2024 | 346,85 | 347,08 | 342,43 | 345,00 | -0,24% | 416.116,00 |
15.05.2024 | 350,46 | 353,37 | 345,48 | 345,84 | -1,18% | 372.069,00 |
14.05.2024 | 353,44 | 353,44 | 347,13 | 349,97 | -0,68% | 371.961,00 |
13.05.2024 | 355,00 | 355,67 | 351,66 | 352,35 | -0,63% | 374.106,00 |
10.05.2024 | 350,00 | 354,94 | 348,89 | 354,60 | 1,31% | 360.182,00 |
09.05.2024 | 344,39 | 350,19 | 344,39 | 350,03 | 1,63% | 249.379,00 |
08.05.2024 | 352,19 | 352,19 | 344,16 | 344,41 | -1,55% | 412.829,00 |
07.05.2024 | 345,97 | 350,98 | 344,23 | 349,82 | 1,93% | 363.834,00 |
06.05.2024 | 341,56 | 344,16 | 339,23 | 343,21 | 1,04% | 317.360,00 |
03.05.2024 | 339,07 | 341,45 | 336,29 | 339,68 | 0,04% | 374.606,00 |
02.05.2024 | 339,70 | 342,51 | 336,37 | 339,55 | 0,20% | 392.468,00 |
01.05.2024 | 341,44 | 344,91 | 337,99 | 338,87 | -0,94% | 404.582,00 |
30.04.2024 | 344,67 | 345,57 | 339,30 | 342,10 | -0,52% | 390.624,00 |
29.04.2024 | 342,03 | 347,94 | 341,00 | 343,89 | 0,49% | 311.320,00 |
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% | 915.577,00 |
24.04.2024 | 364,33 | 368,35 | 361,74 | 367,41 | 1,15% | 461.153,00 |
23.04.2024 | 363,65 | 364,69 | 361,82 | 363,22 | 0,37% | 362.666,00 |
22.04.2024 | 367,49 | 368,12 | 361,48 | 361,87 | -1,54% | 370.440,00 |
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% | 371.231,00 |
17.04.2024 | 359,90 | 364,80 | 359,69 | 359,85 | 0,69% | 487.976,00 |
16.04.2024 | 368,89 | 373,22 | 357,05 | 357,39 | -0,96% | 743.180,00 |
15.04.2024 | 356,77 | 365,63 | 355,17 | 360,85 | -4,17% | 839.496,00 |
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% | 294.276,00 |
10.04.2024 | 379,30 | 383,58 | 376,03 | 377,15 | -0,74% | 317.007,00 |
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% | 315.521,00 |
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% | 434.429,00 |
03.04.2024 | 384,35 | 384,35 | 378,50 | 378,50 | -0,64% | 419.400,00 |
02.04.2024 | 393,85 | 395,00 | 375,28 | 380,92 | -5,76% | 687.370,00 |
01.04.2024 | 408,90 | 409,07 | 403,33 | 404,20 | -1,61% | 243.736,00 |
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% | 186.874,00 |
26.03.2024 | 412,50 | 419,23 | 412,50 | 418,44 | 1,44% | 152.269,00 |
25.03.2024 | 415,68 | 416,21 | 409,73 | 412,52 | -0,53% | 267.008,00 |
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% | 285.498,00 |
19.03.2024 | 412,05 | 419,64 | 408,99 | 419,53 | 2,24% | 385.739,00 |
18.03.2024 | 403,22 | 413,22 | 401,07 | 410,35 | 1,46% | 488.064,00 |
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% | 738.311,00 |
13.03.2024 | 405,62 | 409,89 | 400,89 | 404,89 | 0,58% | 408.507,00 |
12.03.2024 | 402,59 | 409,59 | 398,64 | 402,55 | 0,07% | 449.627,00 |
11.03.2024 | 391,43 | 403,90 | 390,80 | 402,27 | 2,46% | 368.488,00 |
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% | 237.010,00 |
06.03.2024 | 385,34 | 392,09 | 385,34 | 388,69 | 0,81% | 344.847,00 |
05.03.2024 | 386,98 | 386,98 | 382,57 | 385,58 | -0,25% | 358.192,00 |
04.03.2024 | 385,06 | 391,93 | 383,82 | 386,55 | -0,17% | 340.475,00 |
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% | 544.792,00 |
28.02.2024 | 396,88 | 402,33 | 391,92 | 401,78 | 0,41% | 292.885,00 |
27.02.2024 | 400,16 | 403,31 | 399,71 | 400,12 | -0,39% | 287.728,00 |
26.02.2024 | 408,61 | 410,00 | 400,99 | 401,70 | -1,25% | 390.323,00 |
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% | 274.866,00 |
21.02.2024 | 401,75 | 401,75 | 396,71 | 399,03 | -0,61% | 183.480,00 |
20.02.2024 | 401,98 | 403,48 | 399,45 | 401,49 | -0,06% | 399.755,00 |
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% | 350.197,00 |
14.02.2024 | 393,83 | 399,99 | 391,77 | 399,96 | 1,43% | 317.573,00 |
13.02.2024 | 393,58 | 399,35 | 391,77 | 394,33 | 0,43% | 481.319,00 |
12.02.2024 | 389,30 | 393,34 | 383,15 | 392,63 | 1,02% | 438.777,00 |
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% | 849.239,00 |
07.02.2024 | 357,66 | 364,58 | 355,84 | 362,10 | 1,39% | 502.484,00 |
06.02.2024 | 351,56 | 359,07 | 346,35 | 357,12 | 1,71% | 529.544,00 |
05.02.2024 | 355,25 | 356,20 | 350,06 | 351,10 | -1,07% | 474.213,00 |
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% | 334.448,00 |
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% | 313.946,00 |
29.01.2024 | 351,95 | 355,29 | 350,41 | 354,68 | 0,30% | 277.740,00 |
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% | 1.018.351,00 |
24.01.2024 | 372,60 | 372,90 | 365,37 | 366,35 | -0,44% | 324.863,00 |
23.01.2024 | 366,75 | 373,68 | 366,36 | 367,96 | -0,07% | 355.747,00 |
22.01.2024 | 366,11 | 370,61 | 361,37 | 368,20 | 0,74% | 520.048,00 |
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% | 514.209,00 |
17.01.2024 | 386,00 | 391,21 | 383,13 | 386,48 | 0,37% | 235.555,00 |
16.01.2024 | 382,60 | 385,17 | 378,55 | 385,04 | 1,20% | 253.626,00 |
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% | 222.632,00 |
10.01.2024 | 380,38 | 381,65 | 378,03 | 379,66 | -0,21% | 200.934,00 |
09.01.2024 | 375,77 | 380,92 | 373,00 | 380,46 | 0,71% | 203.753,00 |