320,300€
0,72%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 319,50 | 319,50 | 319,50 | 319,50 | 0,47% | - |
| 29.04.2024 | 318,10 | 318,10 | 318,00 | 318,00 | -3,26% | 44,00 |
| 26.04.2024 | 328,70 | 328,70 | 328,70 | 328,70 | -3,15% | - |
| 25.04.2024 | 339,40 | 339,40 | 339,40 | 339,40 | 0,24% | - |
| 24.04.2024 | 338,60 | 338,60 | 338,60 | 338,60 | 0,18% | - |
| 23.04.2024 | 338,00 | 338,00 | 338,00 | 338,00 | -1,69% | - |
| 22.04.2024 | 343,80 | 343,80 | 343,80 | 343,80 | 2,23% | - |
| 19.04.2024 | 336,30 | 336,30 | 336,30 | 336,30 | 0,09% | - |
| 18.04.2024 | 336,00 | 336,00 | 336,00 | 336,00 | 0,51% | - |
| 17.04.2024 | 334,30 | 334,30 | 334,30 | 334,30 | -1,85% | - |
| 16.04.2024 | 337,80 | 340,60 | 337,80 | 340,60 | 0,32% | 8,00 |
| 15.04.2024 | 347,50 | 347,50 | 339,50 | 339,50 | -3,19% | 4,00 |
| 12.04.2024 | 350,70 | 350,70 | 350,70 | 350,70 | 0,40% | - |
| 11.04.2024 | 349,30 | 349,30 | 349,30 | 349,30 | 0,23% | - |
| 10.04.2024 | 348,50 | 348,50 | 348,50 | 348,50 | -0,91% | - |
| 09.04.2024 | 349,80 | 351,70 | 349,70 | 351,70 | 1,85% | 17,00 |
| 08.04.2024 | 345,70 | 345,70 | 345,30 | 345,30 | -0,14% | 100,00 |
| 05.04.2024 | 345,30 | 345,80 | 345,30 | 345,80 | -0,58% | - |
| 04.04.2024 | 347,80 | 347,80 | 347,80 | 347,80 | -0,97% | - |
| 03.04.2024 | 351,20 | 351,20 | 351,20 | 351,20 | 0,34% | - |
| 02.04.2024 | 374,60 | 374,60 | 350,00 | 350,00 | -9,04% | 37,00 |
| 28.03.2024 | 384,80 | 384,80 | 384,80 | 384,80 | -0,05% | - |
| 27.03.2024 | 385,00 | 385,00 | 385,00 | 385,00 | 1,61% | - |
| 26.03.2024 | 378,90 | 378,90 | 378,90 | 378,90 | -0,55% | - |
| 25.03.2024 | 381,00 | 381,00 | 381,00 | 381,00 | -0,76% | - |
| 22.03.2024 | 383,90 | 383,90 | 383,90 | 383,90 | 1,61% | - |
| 21.03.2024 | 377,80 | 377,80 | 377,80 | 377,80 | -1,10% | - |
| 20.03.2024 | 382,00 | 382,00 | 382,00 | 382,00 | -0,37% | - |
| 19.03.2024 | 373,90 | 383,40 | 373,90 | 383,40 | 4,13% | 7,00 |
| 18.03.2024 | 368,30 | 368,30 | 368,20 | 368,20 | -0,43% | 56,00 |
| 15.03.2024 | 369,80 | 369,80 | 369,80 | 369,80 | 0,79% | - |
| 14.03.2024 | 366,90 | 366,90 | 366,90 | 366,90 | 0,60% | - |
| 13.03.2024 | 364,70 | 364,70 | 364,70 | 364,70 | -0,16% | - |
| 12.03.2024 | 365,30 | 365,30 | 365,30 | 365,30 | 2,87% | - |
| 11.03.2024 | 355,10 | 355,10 | 355,10 | 355,10 | 0,20% | - |
| 08.03.2024 | 354,40 | 354,40 | 354,40 | 354,40 | -1,09% | - |
| 07.03.2024 | 352,40 | 358,30 | 352,40 | 358,30 | 1,88% | 4,00 |
| 06.03.2024 | 351,70 | 351,70 | 351,70 | 351,70 | -0,14% | - |
| 05.03.2024 | 352,20 | 352,20 | 352,20 | 352,20 | -0,25% | - |
| 04.03.2024 | 353,10 | 353,10 | 353,10 | 353,10 | -0,54% | - |
| 01.03.2024 | 361,20 | 361,20 | 355,00 | 355,00 | -3,30% | 30,00 |
| 29.02.2024 | 367,10 | 367,10 | 367,10 | 367,10 | 0,36% | - |
| 28.02.2024 | 365,80 | 365,80 | 365,80 | 365,80 | -0,11% | - |
| 27.02.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -1,43% | - |
| 26.02.2024 | 371,50 | 371,50 | 371,50 | 371,50 | 0,49% | - |
| 23.02.2024 | 369,70 | 369,70 | 369,70 | 369,70 | 0,82% | - |
| 22.02.2024 | 366,70 | 366,70 | 366,70 | 366,70 | -0,22% | - |
| 21.02.2024 | 367,50 | 367,50 | 367,50 | 367,50 | -0,30% | - |
| 20.02.2024 | 368,60 | 368,60 | 368,60 | 368,60 | -0,11% | - |
| 19.02.2024 | 369,00 | 369,00 | 369,00 | 369,00 | -1,23% | - |
| 16.02.2024 | 366,20 | 373,60 | 366,20 | 373,60 | 1,19% | 22,00 |
| 15.02.2024 | 369,20 | 369,20 | 369,20 | 369,20 | 1,15% | - |
| 14.02.2024 | 365,00 | 365,00 | 365,00 | 365,00 | 1,19% | - |
| 13.02.2024 | 360,70 | 360,70 | 360,70 | 360,70 | -1,02% | - |
| 12.02.2024 | 356,40 | 364,40 | 356,40 | 364,40 | 4,03% | 18,00 |
| 09.02.2024 | 350,30 | 350,30 | 350,30 | 350,30 | 5,39% | - |
| 08.02.2024 | 332,40 | 332,40 | 332,40 | 332,40 | 1,31% | - |
| 07.02.2024 | 328,10 | 328,10 | 328,10 | 328,10 | 1,45% | - |
| 06.02.2024 | 323,40 | 323,40 | 323,40 | 323,40 | -0,65% | - |
| 05.02.2024 | 325,50 | 325,50 | 325,50 | 325,50 | 0,37% | - |
| 02.02.2024 | 324,30 | 324,30 | 324,30 | 324,30 | -0,95% | - |
| 01.02.2024 | 327,40 | 327,40 | 327,40 | 327,40 | 0,89% | - |
| 31.01.2024 | 324,50 | 324,50 | 324,50 | 324,50 | 0,15% | - |
| 30.01.2024 | 324,00 | 324,00 | 324,00 | 324,00 | 0,28% | - |
| 29.01.2024 | 323,10 | 323,10 | 323,10 | 323,10 | 1,25% | - |
| 26.01.2024 | 319,10 | 319,10 | 319,10 | 319,10 | -2,80% | - |
| 25.01.2024 | 333,20 | 333,20 | 328,30 | 328,30 | -4,03% | 2,00 |
| 24.01.2024 | 335,80 | 342,10 | 335,80 | 342,10 | 2,39% | 22,00 |
| 23.01.2024 | 334,10 | 334,10 | 334,10 | 334,10 | 0,45% | - |
| 22.01.2024 | 332,60 | 332,60 | 332,60 | 332,60 | -4,09% | - |
| 19.01.2024 | 346,80 | 346,80 | 346,80 | 346,80 | -1,34% | - |
| 18.01.2024 | 351,50 | 351,50 | 351,50 | 351,50 | 0,51% | - |
| 17.01.2024 | 349,70 | 349,70 | 349,70 | 349,70 | -0,96% | - |
| 16.01.2024 | 344,00 | 353,10 | 344,00 | 353,10 | 2,71% | 56,00 |
| 15.01.2024 | 343,80 | 343,80 | 343,80 | 343,80 | -0,55% | 1,00 |
| 12.01.2024 | 345,70 | 345,70 | 345,70 | 345,70 | 0,76% | - |
| 11.01.2024 | 343,10 | 343,10 | 343,10 | 343,10 | -0,41% | - |
| 10.01.2024 | 344,50 | 344,50 | 344,50 | 344,50 | 1,03% | - |
| 09.01.2024 | 341,00 | 341,00 | 341,00 | 341,00 | -0,38% | - |
| 08.01.2024 | 342,30 | 342,30 | 342,30 | 342,30 | -0,17% | - |
| 05.01.2024 | 342,90 | 342,90 | 342,90 | 342,90 | -1,52% | - |
| 04.01.2024 | 348,20 | 348,20 | 348,20 | 348,20 | 1,58% | 25,00 |
| 03.01.2024 | 335,50 | 342,80 | 335,50 | 342,80 | 6,13% | 17,00 |
| 02.01.2024 | 323,00 | 323,00 | 323,00 | 323,00 | 1,29% | 20,00 |
| 29.12.2023 | 318,90 | 318,90 | 318,90 | 318,90 | 0,25% | - |
| 28.12.2023 | 318,10 | 318,10 | 318,10 | 318,10 | -0,84% | - |
| 27.12.2023 | 320,80 | 320,80 | 320,80 | 320,80 | -0,37% | - |
| 22.12.2023 | 322,00 | 322,00 | 322,00 | 322,00 | 0,97% | - |
| 21.12.2023 | 318,90 | 318,90 | 318,90 | 318,90 | -1,63% | - |
| 20.12.2023 | 324,20 | 324,20 | 324,20 | 324,20 | -2,29% | - |
| 19.12.2023 | 331,80 | 331,80 | 331,80 | 331,80 | 0,67% | - |
| 18.12.2023 | 329,60 | 329,60 | 329,60 | 329,60 | -2,83% | - |
| 15.12.2023 | 339,20 | 339,20 | 339,20 | 339,20 | -2,58% | - |
| 14.12.2023 | 348,20 | 348,20 | 348,20 | 348,20 | 0,14% | - |
| 13.12.2023 | 347,70 | 347,70 | 347,70 | 347,70 | 3,42% | - |
| 12.12.2023 | 336,20 | 336,20 | 336,20 | 336,20 | -0,59% | - |
| 11.12.2023 | 338,20 | 338,20 | 338,20 | 338,20 | 1,38% | - |
| 08.12.2023 | 333,60 | 333,60 | 333,60 | 333,60 | 0,06% | - |
| 07.12.2023 | 333,40 | 333,40 | 333,40 | 333,40 | -1,16% | - |
| 06.12.2023 | 337,30 | 337,30 | 337,30 | 337,30 | 1,17% | - |