Holen Sie sich die Stockscreener-App
142.87
6.21%
8.355
Molina Healthcare Inc-Aktien (MOH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $143.2 | $133.7 | $9.56 | 1,291,240.0 | +6.21% |
| 2025-11-20 | $138.8 | $133.4 | $5.44 | 1,764,770.0 | -2.61% |
| 2025-11-19 | $142.5 | $137.0 | $5.42 | 2,145,385.0 | -2.17% |
| 2025-11-18 | $141.9 | $133.7 | $8.15 | 2,433,354.0 | +3.22% |
| 2025-11-17 | $141.4 | $136.6 | $4.83 | 1,716,227.0 | -0.55% |
| 2025-11-14 | $138.8 | $136.5 | $2.27 | 1,341,614.0 | -0.68% |
| 2025-11-13 | $141.8 | $138.3 | $3.54 | 1,837,420.0 | -1.81% |
| 2025-11-12 | $145.7 | $141.0 | $4.66 | 1,716,033.0 | -1.73% |
| 2025-11-11 | $145.0 | $140.0 | $4.98 | 1,612,992.0 | +1.86% |
| 2025-11-10 | $147.1 | $139.3 | $7.85 | 2,272,309.0 | -7.34% |
| 2025-11-07 | $152.2 | $145.0 | $7.14 | 1,689,386.0 | +3.36% |
| 2025-11-06 | $152.8 | $146.8 | $6.00 | 1,332,102.0 | -1.76% |
| 2025-11-05 | $152.9 | $147.7 | $5.22 | 1,532,310.0 | -1.28% |
| 2025-11-04 | $152.3 | $146.7 | $5.66 | 1,747,639.0 | +3.17% |
| 2025-11-03 | $153.5 | $146.1 | $7.36 | 2,219,985.0 | -3.94% |
| 2025-10-31 | $153.6 | $147.8 | $5.81 | 1,550,075.0 | +1.30% |
| 2025-10-30 | $160.1 | $151.0 | $9.08 | 1,881,795.0 | -5.73% |
| 2025-10-29 | $165.0 | $160.0 | $5.00 | 1,781,043.0 | -1.57% |
| 2025-10-28 | $165.0 | $160.2 | $4.85 | 1,363,828.0 | +0.40% |
| 2025-10-27 | $164.9 | $160.0 | $4.88 | 2,192,370.0 | -0.69% |
| 2025-10-24 | $166.3 | $159.5 | $6.81 | 3,509,981.0 | +1.44% |
| 2025-10-23 | $161.4 | $152.2 | $9.16 | 7,822,608.0 | -17.49% |
| 2025-10-22 | $198.0 | $192.8 | $5.13 | 2,640,917.0 | -0.85% |
Molina Healthcare Inc-Aktien (MOH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Molina Healthcare Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MOH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Molina Healthcare Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Molina Healthcare Inc-Aktien (MOH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $153.5 | $133.4 | $20.09 | 26,652,766.0 | -6.66% |
| 2025-10 | $206.9 | $147.8 | $59.14 | 37,005,524.0 | -20.01% |
| 2025-09 | $197.8 | $166.5 | $31.33 | 25,833,098.0 | +5.82% |
| 2025-08 | $181.1 | $151.9 | $29.16 | 31,745,467.0 | +14.54% |
| 2025-07 | $311.5 | $155.5 | $156.0 | 45,662,086.0 | -47.01% |
| 2025-06 | $304.0 | $286.7 | $17.29 | 11,567,657.0 | -2.34% |
| 2025-05 | $333.0 | $291.2 | $41.81 | 12,399,835.0 | -6.72% |
| 2025-04 | $360.0 | $299.6 | $60.32 | 19,209,062.0 | -0.72% |
| 2025-03 | $338.3 | $299.9 | $38.45 | 13,379,959.0 | +9.39% |
| 2025-02 | $327.4 | $262.3 | $65.09 | 18,182,191.0 | -2.99% |
| 2025-01 | $317.4 | $273.9 | $43.48 | 10,141,702.0 | +6.65% |
Molina Healthcare Inc-Aktien (MOH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $316.9 | $286.9 | $30.01 | 11,999,552.0 | -2.86% |
| 2024-11 | $342.5 | $281.9 | $60.57 | 14,168,927.0 | -7.26% |
| 2024-10 | $347.0 | $272.7 | $74.33 | 18,323,592.0 | -6.77% |
| 2024-09 | $365.2 | $321.6 | $43.59 | 9,917,115.0 | -1.50% |
| 2024-08 | $354.3 | $328.8 | $25.50 | 10,114,383.0 | +2.50% |
| 2024-07 | $351.5 | $283.0 | $68.51 | 17,910,435.0 | +14.79% |
| 2024-06 | $316.7 | $294.5 | $22.21 | 8,993,206.0 | -5.49% |
| 2024-05 | $355.7 | $297.5 | $58.20 | 10,547,419.0 | -8.04% |
| 2024-04 | $409.1 | $336.9 | $72.19 | 9,667,998.0 | -16.73% |
| 2024-03 | $423.9 | $380.8 | $43.15 | 7,097,892.0 | +4.30% |
| 2024-02 | $410.0 | $346.4 | $63.65 | 7,976,152.0 | +10.51% |
| 2024-01 | $391.2 | $348.3 | $42.92 | 8,436,007.0 | -1.35% |
Molina Healthcare Inc-Aktien (MOH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $384.7 | $351.0 | $33.67 | 7,489,925.0 | -1.16% |
| 2023-11 | $372.0 | $330.0 | $42.00 | 6,535,876.0 | +9.79% |
| 2023-10 | $364.9 | $305.0 | $59.91 | 9,762,005.0 | +1.54% |
| 2023-09 | $342.8 | $310.2 | $32.58 | 6,679,228.0 | +5.73% |
| 2023-08 | $325.0 | $300.2 | $24.77 | 7,363,193.0 | +1.85% |
| 2023-07 | $323.8 | $288.8 | $34.96 | 12,276,267.0 | +1.08% |
| 2023-06 | $304.1 | $269.7 | $34.44 | 10,297,171.0 | +9.98% |
| 2023-05 | $307.0 | $266.4 | $40.68 | 9,406,674.0 | -8.05% |
| 2023-04 | $304.0 | $269.9 | $34.05 | 10,897,683.0 | +11.36% |
| 2023-03 | $284.3 | $256.2 | $28.13 | 11,478,034.0 | -2.85% |
| 2023-02 | $316.5 | $274.0 | $42.53 | 10,028,784.0 | -11.71% |
| 2023-01 | $328.4 | $291.7 | $36.66 | 11,020,589.0 | -5.57% |
4.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):