Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 219,99 | 222,89 | 214,68 | 216,88 | -0,76% | - |
| 25.02.2021 | 217,41 | 219,13 | 217,41 | 218,55 | -3,47% | - |
| 24.02.2021 | 223,40 | 227,21 | 223,29 | 226,39 | 0,55% | - |
| 23.02.2021 | 222,55 | 227,46 | 221,02 | 225,15 | 0,48% | - |
| 22.02.2021 | 220,25 | 225,02 | 219,48 | 224,07 | 1,16% | - |
| 19.02.2021 | 218,50 | 222,19 | 217,11 | 221,50 | 2,41% | - |
| 18.02.2021 | 214,12 | 217,85 | 211,50 | 216,29 | -0,39% | - |
| 17.02.2021 | 216,60 | 217,61 | 216,60 | 217,14 | 0,69% | - |
| 16.02.2021 | 218,86 | 219,28 | 213,48 | 215,66 | -0,54% | - |
| 12.02.2021 | 206,78 | 217,52 | 0,00 | 216,83 | -0,05% | - |
| 11.02.2021 | 217,98 | 222,01 | 214,67 | 216,94 | 5,10% | - |
| 10.02.2021 | 205,57 | 207,18 | 0,00 | 206,41 | 0,20% | - |
| 09.02.2021 | 209,35 | 210,19 | 205,70 | 206,01 | 1,54% | - |
| 08.02.2021 | 203,82 | 204,06 | 199,52 | 202,89 | -0,94% | - |
| 05.02.2021 | 204,94 | 205,88 | 200,63 | 204,80 | -1,02% | - |
| 04.02.2021 | 210,40 | 210,91 | 205,50 | 206,93 | -1,68% | - |
| 03.02.2021 | 210,58 | 212,84 | 208,29 | 210,47 | -1,47% | - |
| 02.02.2021 | 213,61 | 213,61 | 213,61 | 213,61 | -0,04% | - |
| 01.02.2021 | 214,30 | 214,66 | 213,68 | 213,70 | -0,33% | - |
| 29.01.2021 | 217,50 | 218,32 | 210,95 | 214,41 | -2,44% | - |
| 28.01.2021 | 221,37 | 222,85 | 217,79 | 219,77 | 1,39% | - |
| 27.01.2021 | 213,98 | 217,91 | 212,42 | 216,76 | -1,27% | - |
| 26.01.2021 | 225,37 | 226,25 | 218,90 | 219,54 | -2,23% | - |
| 25.01.2021 | 228,19 | 228,57 | 222,70 | 224,54 | 0,62% | - |
| 22.01.2021 | 219,95 | 224,32 | 219,37 | 223,16 | 0,17% | - |
| 21.01.2021 | 223,39 | 224,30 | 220,26 | 222,77 | 0,11% | - |
| 20.01.2021 | 218,71 | 223,70 | 218,12 | 222,54 | 1,38% | - |
| 19.01.2021 | 220,91 | 221,52 | 217,52 | 219,51 | -0,54% | - |
| 15.01.2021 | 221,74 | 223,30 | 218,11 | 220,70 | -1,11% | - |
| 14.01.2021 | 232,01 | 234,48 | 222,93 | 223,19 | -2,46% | - |
| 13.01.2021 | 231,71 | 233,27 | 227,60 | 228,81 | -3,92% | - |
| 12.01.2021 | 241,43 | 242,76 | 236,58 | 238,14 | -1,41% | - |
| 11.01.2021 | 240,22 | 242,66 | 238,58 | 241,55 | -0,58% | - |
| 08.01.2021 | 243,62 | 246,43 | 238,32 | 242,97 | 0,30% | - |
| 07.01.2021 | 240,66 | 244,12 | 239,51 | 242,24 | 2,73% | - |
| 06.01.2021 | 227,80 | 237,05 | 227,45 | 235,80 | 9,23% | - |
| 05.01.2021 | 217,44 | 217,86 | 214,79 | 215,88 | -0,17% | - |
| 04.01.2021 | 213,89 | 216,86 | 210,94 | 216,25 | 1,34% | - |
| 31.12.2020 | 208,55 | 213,84 | 207,02 | 213,38 | 3,52% | - |
| 30.12.2020 | 208,54 | 209,21 | 202,16 | 206,13 | -0,52% | - |
| 29.12.2020 | 208,63 | 209,13 | 205,35 | 207,20 | 2,36% | - |
| 28.12.2020 | 207,99 | 211,20 | 202,43 | 202,43 | -3,19% | - |
| 24.12.2020 | 207,78 | 214,18 | 203,50 | 209,11 | 0,04% | - |
| 23.12.2020 | 207,74 | 210,57 | 207,13 | 209,03 | 1,68% | - |
| 22.12.2020 | 203,55 | 207,02 | 203,12 | 205,57 | 1,75% | - |
| 21.12.2020 | 198,17 | 202,38 | 197,91 | 202,03 | 0,26% | - |
| 18.12.2020 | 203,29 | 203,71 | 199,16 | 201,52 | -3,93% | - |
| 17.12.2020 | 203,68 | 209,76 | 202,21 | 209,76 | 4,24% | - |
| 16.12.2020 | 201,00 | 202,30 | 198,84 | 201,22 | -2,67% | - |
| 15.12.2020 | 203,64 | 224,20 | 202,10 | 206,73 | 2,57% | - |
| 14.12.2020 | 202,27 | 202,66 | 198,40 | 201,55 | -2,07% | - |
| 11.12.2020 | 204,88 | 205,80 | 181,93 | 205,80 | -3,71% | - |
| 10.12.2020 | 204,75 | 238,26 | 202,11 | 213,73 | 1,33% | - |
| 09.12.2020 | 212,56 | 232,55 | 207,23 | 210,94 | -3,16% | - |
| 08.12.2020 | 210,23 | 221,15 | 210,22 | 217,82 | 2,91% | - |
| 07.12.2020 | 211,49 | 213,20 | 209,24 | 211,66 | -0,97% | - |
| 04.12.2020 | 212,23 | 214,55 | 209,62 | 213,72 | 2,61% | - |
| 03.12.2020 | 207,59 | 208,32 | 207,59 | 208,29 | -1,39% | - |
| 02.12.2020 | 208,00 | 212,55 | 204,63 | 211,24 | 1,78% | - |
| 01.12.2020 | 212,66 | 213,07 | 206,92 | 207,54 | 1,58% | - |
| 30.11.2020 | 205,10 | 207,83 | 202,98 | 204,32 | -1,20% | - |
| 27.11.2020 | 207,40 | 208,23 | 204,13 | 206,80 | 1,92% | - |
| 25.11.2020 | 202,31 | 206,37 | 200,66 | 202,89 | -1,38% | - |
| 24.11.2020 | 210,50 | 210,80 | 204,55 | 205,74 | -0,57% | - |
| 23.11.2020 | 207,31 | 209,32 | 205,86 | 206,91 | 0,01% | - |
| 20.11.2020 | 207,36 | 209,54 | 206,02 | 206,88 | 0,26% | - |
| 19.11.2020 | 209,52 | 211,70 | 206,34 | 206,34 | -3,27% | - |
| 18.11.2020 | 218,20 | 220,14 | 212,25 | 213,32 | -2,83% | - |
| 17.11.2020 | 218,63 | 221,58 | 215,87 | 219,54 | 0,85% | - |
| 16.11.2020 | 217,05 | 221,22 | 216,68 | 217,70 | -0,75% | - |
| 13.11.2020 | 215,91 | 220,78 | 215,79 | 219,35 | 1,64% | - |
| 12.11.2020 | 217,75 | 217,76 | 212,37 | 215,81 | -1,51% | - |
| 11.11.2020 | 221,10 | 222,14 | 217,27 | 219,11 | -0,34% | - |
| 10.11.2020 | 205,88 | 222,93 | 202,44 | 219,86 | 6,09% | - |
| 09.11.2020 | 217,45 | 220,04 | 206,29 | 207,23 | -3,76% | - |
| 06.11.2020 | 218,74 | 218,74 | 214,35 | 215,33 | -0,39% | - |
| 05.11.2020 | 215,01 | 220,11 | 215,01 | 216,17 | -0,33% | - |
| 04.11.2020 | 215,14 | 221,03 | 212,04 | 216,88 | 2,41% | - |
| 03.11.2020 | 206,41 | 213,07 | 205,33 | 211,77 | 6,99% | - |
| 02.11.2020 | 193,12 | 200,01 | 191,56 | 197,94 | 6,45% | - |
| 30.10.2020 | 186,17 | 188,85 | 182,73 | 185,94 | -0,92% | - |
| 29.10.2020 | 190,62 | 192,59 | 185,51 | 187,66 | -2,68% | - |
| 28.10.2020 | 197,98 | 200,20 | 192,83 | 192,83 | -5,08% | - |
| 27.10.2020 | 201,50 | 207,05 | 0,00 | 203,13 | -1,13% | - |
| 26.10.2020 | 207,65 | 207,65 | 202,83 | 205,46 | -1,59% | - |
| 23.10.2020 | 214,03 | 217,30 | 208,77 | 208,77 | -0,55% | - |
| 22.10.2020 | 210,37 | 212,20 | 208,40 | 209,93 | 0,96% | - |
| 21.10.2020 | 208,69 | 209,60 | 204,26 | 207,94 | 2,61% | - |
| 20.10.2020 | 207,09 | 209,51 | 202,64 | 202,64 | -0,62% | - |
| 19.10.2020 | 212,73 | 212,73 | 203,90 | 203,90 | -1,34% | - |
| 16.10.2020 | 206,62 | 211,63 | 206,61 | 206,68 | -1,61% | - |
| 15.10.2020 | 203,30 | 210,06 | 203,10 | 210,06 | 3,72% | - |
| 14.10.2020 | 204,34 | 204,80 | 198,52 | 202,54 | -0,62% | - |
| 13.10.2020 | 204,20 | 209,64 | 203,38 | 203,80 | -0,10% | - |
| 12.10.2020 | 202,98 | 207,72 | 202,98 | 204,00 | 2,50% | - |
| 09.10.2020 | 199,38 | 201,37 | 197,67 | 199,02 | -0,16% | - |
| 08.10.2020 | 203,57 | 203,57 | 198,77 | 199,34 | -1,99% | - |
| 07.10.2020 | 204,07 | 204,20 | 198,63 | 203,39 | 2,53% | - |
| 06.10.2020 | 200,15 | 202,02 | 196,31 | 198,38 | -0,69% | - |
| 05.10.2020 | 196,05 | 203,72 | 196,05 | 199,76 | 3,09% | - |