138,750€
1,22%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 141,73 | 144,68 | 140,45 | 143,00 | 4,32% | - |
| 14.08.2025 | 137,83 | 139,43 | 135,58 | 137,08 | -0,54% | - |
| 13.08.2025 | 134,65 | 139,77 | 134,25 | 137,83 | 2,45% | - |
| 12.08.2025 | 132,43 | 135,00 | 132,20 | 134,52 | 1,53% | - |
| 11.08.2025 | 134,48 | 138,05 | 132,45 | 132,50 | -1,78% | - |
| 08.08.2025 | 134,60 | 136,88 | 132,38 | 134,90 | 0,26% | - |
| 07.08.2025 | 130,48 | 134,75 | 130,30 | 134,55 | 2,93% | - |
| 06.08.2025 | 134,15 | 134,80 | 130,65 | 130,73 | -2,61% | - |
| 05.08.2025 | 136,93 | 137,77 | 132,00 | 134,23 | -1,67% | - |
| 04.08.2025 | 134,00 | 139,65 | 133,60 | 136,50 | 2,29% | - |
| 01.08.2025 | 138,20 | 138,73 | 132,45 | 133,45 | -3,54% | - |
| 31.07.2025 | 139,88 | 142,10 | 136,55 | 138,35 | -1,30% | - |
| 30.07.2025 | 139,58 | 143,38 | 138,45 | 140,18 | 0,39% | - |
| 29.07.2025 | 141,80 | 147,15 | 137,58 | 139,63 | -1,33% | - |
| 28.07.2025 | 140,55 | 143,05 | 139,23 | 141,50 | 0,77% | - |
| 25.07.2025 | 134,77 | 144,38 | 127,03 | 140,43 | 4,64% | - |
| 24.07.2025 | 152,80 | 154,93 | 134,20 | 134,20 | -17,07% | - |
| 23.07.2025 | 153,98 | 162,00 | 153,73 | 161,83 | 5,34% | - |
| 22.07.2025 | 150,90 | 156,30 | 150,73 | 153,63 | 1,92% | - |
| 21.07.2025 | 157,30 | 158,90 | 149,77 | 150,73 | -3,83% | - |
| 18.07.2025 | 175,80 | 176,40 | 156,73 | 156,73 | -11,03% | - |
| 17.07.2025 | 186,18 | 187,08 | 173,77 | 176,15 | -5,17% | - |
| 16.07.2025 | 184,68 | 187,35 | 180,88 | 185,75 | 0,55% | - |
| 15.07.2025 | 187,48 | 189,35 | 183,88 | 184,73 | -1,60% | - |
| 14.07.2025 | 189,80 | 190,88 | 185,73 | 187,73 | -0,69% | - |
| 11.07.2025 | 195,70 | 195,95 | 188,13 | 189,02 | -2,95% | - |
| 10.07.2025 | 201,95 | 202,25 | 194,77 | 194,77 | -3,72% | - |
| 09.07.2025 | 197,20 | 202,35 | 194,40 | 202,30 | 2,68% | 400,00 |
| 08.07.2025 | 198,35 | 201,45 | 196,10 | 197,02 | -0,77% | - |
| 07.07.2025 | 203,75 | 216,55 | 184,95 | 198,55 | -2,50% | - |
| 04.07.2025 | 203,55 | 203,80 | 203,45 | 203,65 | -0,15% | - |
| 03.07.2025 | 204,10 | 206,85 | 202,60 | 203,95 | 0,89% | - |
| 02.07.2025 | 240,00 | 240,00 | 200,35 | 202,15 | -22,34% | 50,00 |
| 01.07.2025 | 252,75 | 264,45 | 249,60 | 260,30 | 2,97% | - |
| 30.06.2025 | 253,10 | 254,60 | 250,30 | 252,80 | -0,20% | - |
| 27.06.2025 | 248,95 | 254,45 | 248,20 | 253,30 | 1,93% | - |
| 26.06.2025 | 251,80 | 258,65 | 247,00 | 248,50 | -1,51% | - |
| 25.06.2025 | 253,40 | 254,60 | 250,35 | 252,30 | -0,30% | - |
| 24.06.2025 | 250,70 | 254,25 | 248,85 | 253,05 | 0,74% | - |
| 23.06.2025 | 255,15 | 257,70 | 249,75 | 251,20 | -1,53% | - |
| 20.06.2025 | 256,25 | 258,60 | 252,65 | 255,10 | -0,66% | - |
| 19.06.2025 | 257,75 | 257,90 | 256,75 | 256,80 | -0,16% | - |
| 18.06.2025 | 254,00 | 258,35 | 250,95 | 257,20 | 1,14% | - |
| 17.06.2025 | 251,20 | 256,20 | 249,10 | 254,30 | 1,23% | - |
| 16.06.2025 | 258,10 | 258,80 | 247,45 | 251,20 | -2,65% | - |
| 13.06.2025 | 254,35 | 258,40 | 251,20 | 258,05 | 1,94% | - |
| 12.06.2025 | 255,45 | 255,90 | 247,85 | 253,15 | -1,33% | - |
| 11.06.2025 | 258,90 | 262,35 | 254,15 | 256,55 | -0,83% | - |
| 10.06.2025 | 260,45 | 262,20 | 257,20 | 258,70 | -0,40% | - |
| 09.06.2025 | 259,90 | 263,30 | 257,10 | 259,75 | -0,21% | - |
| 06.06.2025 | 256,50 | 261,80 | 256,35 | 260,30 | 1,64% | - |
| 05.06.2025 | 256,65 | 257,40 | 254,00 | 256,10 | -0,12% | - |
| 04.06.2025 | 258,35 | 261,10 | 255,50 | 256,40 | -0,70% | - |
| 03.06.2025 | 260,40 | 262,60 | 255,10 | 258,20 | -0,60% | - |
| 02.06.2025 | 268,05 | 268,10 | 255,95 | 259,75 | -3,38% | - |
| 30.05.2025 | 267,80 | 271,50 | 266,55 | 268,85 | 0,64% | - |
| 29.05.2025 | 272,40 | 272,40 | 264,65 | 267,15 | 0,19% | - |
| 28.05.2025 | 272,05 | 272,30 | 264,10 | 266,65 | -1,82% | - |
| 27.05.2025 | 268,15 | 273,15 | 265,45 | 271,60 | 1,32% | - |
| 26.05.2025 | 267,35 | 268,45 | 267,25 | 268,05 | -0,13% | - |
| 23.05.2025 | 273,65 | 276,50 | 264,60 | 268,40 | -2,35% | - |
| 22.05.2025 | 282,10 | 284,20 | 274,05 | 274,85 | -2,74% | - |
| 21.05.2025 | 287,90 | 288,30 | 282,00 | 282,60 | -2,32% | - |
| 20.05.2025 | 289,00 | 290,30 | 285,55 | 289,30 | -0,03% | - |
| 19.05.2025 | 290,85 | 290,85 | 281,60 | 289,40 | -0,81% | - |
| 16.05.2025 | 279,80 | 291,75 | 276,70 | 291,75 | 4,07% | - |
| 15.05.2025 | 278,35 | 280,35 | 260,45 | 280,35 | 0,54% | - |
| 14.05.2025 | 277,45 | 284,00 | 276,10 | 278,85 | 0,43% | - |
| 13.05.2025 | 294,90 | 295,10 | 276,05 | 277,65 | -5,98% | - |
| 12.05.2025 | 287,05 | 298,80 | 285,20 | 295,30 | 3,09% | - |
| 09.05.2025 | 290,20 | 290,80 | 285,80 | 286,45 | -1,38% | - |
| 08.05.2025 | 289,25 | 292,90 | 286,75 | 290,45 | 0,36% | - |
| 07.05.2025 | 279,05 | 289,40 | 278,65 | 289,40 | 3,99% | - |
| 06.05.2025 | 281,75 | 281,85 | 276,20 | 278,30 | -1,47% | 6,00 |
| 05.05.2025 | 279,60 | 285,40 | 277,75 | 282,45 | 0,41% | - |
| 02.05.2025 | 277,95 | 282,65 | 274,65 | 281,30 | -2,63% | - |
| 30.04.2025 | 280,85 | 289,00 | 277,65 | 288,90 | 2,65% | - |
| 29.04.2025 | 281,40 | 286,30 | 277,75 | 281,45 | 0,37% | - |
| 28.04.2025 | 275,85 | 281,35 | 272,80 | 280,40 | 1,23% | - |
| 25.04.2025 | 277,40 | 278,65 | 266,15 | 277,00 | 0,33% | - |
| 24.04.2025 | 291,90 | 294,40 | 270,05 | 276,10 | -5,75% | - |
| 23.04.2025 | 284,45 | 293,15 | 282,30 | 292,95 | 4,18% | - |
| 22.04.2025 | 262,05 | 281,20 | 260,95 | 281,20 | -0,69% | 4,00 |
| 17.04.2025 | 293,75 | 294,85 | 277,50 | 283,15 | -2,88% | - |
| 16.04.2025 | 293,35 | 300,00 | 290,50 | 291,55 | -1,92% | - |
| 15.04.2025 | 303,75 | 307,90 | 296,50 | 297,25 | -3,19% | - |
| 14.04.2025 | 303,70 | 309,55 | 299,15 | 307,05 | 1,00% | - |
| 11.04.2025 | 305,50 | 310,45 | 297,05 | 304,00 | -0,72% | - |
| 10.04.2025 | 309,60 | 312,30 | 300,40 | 306,20 | -1,54% | - |
| 09.04.2025 | 298,75 | 320,95 | 291,20 | 311,00 | 3,12% | - |
| 08.04.2025 | 310,80 | 326,50 | 298,20 | 301,60 | -3,30% | - |
| 07.04.2025 | 305,90 | 320,70 | 300,60 | 311,90 | -1,64% | 10,00 |
| 04.04.2025 | 318,80 | 327,90 | 307,35 | 317,10 | -1,03% | - |
| 03.04.2025 | 300,05 | 323,80 | 287,35 | 320,40 | 5,88% | - |
| 02.04.2025 | 303,55 | 303,80 | 298,20 | 302,60 | -0,26% | - |
| 01.04.2025 | 304,75 | 307,95 | 301,35 | 303,40 | -0,36% | - |
| 31.03.2025 | 298,00 | 306,45 | 295,95 | 304,50 | 6,34% | - |
| 28.03.2025 | 300,05 | 307,05 | 286,15 | 286,35 | -4,79% | - |
| 27.03.2025 | 300,40 | 305,75 | 287,15 | 300,75 | 3,14% | - |
| 26.03.2025 | 287,95 | 311,95 | 286,80 | 291,60 | 5,27% | - |