114,550€
0,84%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 113,70 | 116,30 | 112,45 | 113,95 | -0,07% | - |
| 16.02.2026 | 113,08 | 114,48 | 113,08 | 114,03 | 0,07% | 1.962,00 |
| 13.02.2026 | 106,68 | 113,98 | 106,58 | 113,95 | 7,35% | 1.725,00 |
| 12.02.2026 | 104,35 | 108,50 | 103,05 | 106,15 | 2,81% | - |
| 11.02.2026 | 104,65 | 106,00 | 102,03 | 103,25 | -2,06% | - |
| 10.02.2026 | 107,13 | 108,38 | 105,43 | 105,43 | -1,56% | - |
| 09.02.2026 | 112,20 | 113,80 | 104,08 | 107,10 | -3,51% | 1.872,00 |
| 06.02.2026 | 101,73 | 115,30 | 100,28 | 111,00 | -26,44% | 766,00 |
| 05.02.2026 | 151,20 | 152,93 | 149,40 | 150,90 | -0,07% | - |
| 04.02.2026 | 153,65 | 154,55 | 150,93 | 151,00 | -1,37% | - |
| 03.02.2026 | 153,80 | 157,02 | 151,80 | 153,10 | 0,00% | - |
| 02.02.2026 | 149,63 | 154,13 | 149,15 | 153,10 | 1,06% | - |
| 30.01.2026 | 154,00 | 156,00 | 148,83 | 151,50 | -1,66% | - |
| 29.01.2026 | 156,30 | 160,13 | 153,33 | 154,05 | -1,57% | 1.210,00 |
| 28.01.2026 | 152,52 | 157,35 | 144,63 | 156,50 | 2,27% | - |
| 27.01.2026 | 163,25 | 164,10 | 151,30 | 153,02 | -9,60% | 2.004,00 |
| 26.01.2026 | 169,58 | 171,65 | 167,95 | 169,27 | -0,75% | - |
| 23.01.2026 | 169,48 | 171,20 | 167,45 | 170,55 | 0,98% | 15,00 |
| 22.01.2026 | 166,80 | 169,27 | 165,60 | 168,90 | 1,75% | - |
| 21.01.2026 | 163,50 | 166,58 | 157,20 | 166,00 | 1,72% | 3.060,00 |
| 20.01.2026 | 159,88 | 165,08 | 159,40 | 163,20 | 1,51% | 4.260,00 |
| 19.01.2026 | 161,10 | 162,93 | 160,73 | 160,77 | -2,62% | - |
| 16.01.2026 | 167,33 | 168,60 | 162,23 | 165,10 | -1,15% | - |
| 15.01.2026 | 162,35 | 168,05 | 159,30 | 167,02 | 2,93% | - |
| 14.01.2026 | 155,10 | 163,55 | 154,95 | 162,27 | 4,44% | 1.500,00 |
| 13.01.2026 | 155,83 | 156,85 | 154,52 | 155,38 | -0,30% | 2.011,00 |
| 12.01.2026 | 154,70 | 156,30 | 153,23 | 155,85 | -0,26% | - |
| 09.01.2026 | 160,80 | 160,95 | 153,25 | 156,25 | -0,79% | 5.365,00 |
| 08.01.2026 | 150,60 | 158,73 | 150,48 | 157,50 | 3,93% | - |
| 07.01.2026 | 157,77 | 160,23 | 150,90 | 151,55 | -4,02% | - |
| 06.01.2026 | 156,00 | 159,38 | 155,23 | 157,90 | 1,19% | - |
| 05.01.2026 | 153,35 | 158,58 | 150,68 | 156,05 | 2,53% | - |
| 02.01.2026 | 148,02 | 153,80 | 146,15 | 152,20 | 9,03% | 880,00 |
| 30.12.2025 | 143,60 | 146,93 | 139,60 | 139,60 | -1,01% | - |
| 29.12.2025 | 139,95 | 141,48 | 139,00 | 141,02 | 1,35% | - |
| 23.12.2025 | 138,95 | 140,25 | 137,65 | 139,15 | -0,14% | - |
| 22.12.2025 | 139,68 | 140,80 | 136,95 | 139,35 | -0,64% | - |
| 19.12.2025 | 138,88 | 140,85 | 138,00 | 140,25 | 0,04% | - |
| 18.12.2025 | 138,20 | 140,20 | 136,23 | 140,20 | 1,21% | 50,00 |
| 17.12.2025 | 137,38 | 138,83 | 134,10 | 138,52 | 0,86% | - |
| 16.12.2025 | 141,70 | 142,60 | 137,25 | 137,35 | -2,97% | - |
| 15.12.2025 | 143,52 | 145,58 | 140,77 | 141,55 | -1,48% | - |
| 12.12.2025 | 142,15 | 146,13 | 141,90 | 143,68 | 5,29% | - |
| 11.12.2025 | 137,27 | 145,27 | 133,98 | 136,45 | -0,07% | 70,00 |
| 10.12.2025 | 134,83 | 136,55 | 134,10 | 136,55 | 2,67% | - |
| 09.12.2025 | 133,55 | 136,73 | 132,27 | 133,00 | -0,73% | - |
| 08.12.2025 | 130,15 | 134,08 | 129,68 | 133,98 | 3,86% | - |
| 05.12.2025 | 129,15 | 130,40 | 128,45 | 129,00 | 0,57% | 20,00 |
| 04.12.2025 | 127,90 | 129,08 | 127,00 | 128,27 | 1,32% | - |
| 03.12.2025 | 125,30 | 129,38 | 124,93 | 126,60 | 1,77% | - |
| 02.12.2025 | 124,90 | 126,10 | 122,75 | 124,40 | -0,76% | - |
| 01.12.2025 | 127,78 | 129,02 | 124,93 | 125,35 | -0,83% | 100,00 |
| 28.11.2025 | 128,00 | 129,45 | 126,40 | 126,40 | -1,15% | 370,00 |
| 27.11.2025 | 127,95 | 128,10 | 127,83 | 127,88 | 1,05% | - |
| 26.11.2025 | 127,88 | 128,48 | 125,00 | 126,55 | -3,62% | - |
| 25.11.2025 | 126,15 | 131,30 | 125,40 | 131,30 | 0,08% | 115,00 |
| 24.11.2025 | 122,85 | 132,33 | 122,83 | 131,20 | 6,67% | 130,00 |
| 21.11.2025 | 116,48 | 124,78 | 116,10 | 123,00 | 1,13% | 95,00 |
| 20.11.2025 | 121,58 | 121,68 | 121,58 | 121,63 | 1,06% | - |
| 19.11.2025 | 121,90 | 122,98 | 118,93 | 120,35 | -0,45% | - |
| 18.11.2025 | 118,00 | 122,43 | 115,48 | 120,90 | 0,39% | 150,00 |
| 17.11.2025 | 118,43 | 121,73 | 117,00 | 120,43 | 2,75% | - |
| 14.11.2025 | 119,00 | 119,58 | 117,20 | 117,20 | -1,88% | - |
| 13.11.2025 | 121,80 | 122,75 | 119,23 | 119,45 | -2,45% | - |
| 12.11.2025 | 123,85 | 125,63 | 121,78 | 122,45 | -1,13% | 80,00 |
| 11.11.2025 | 121,90 | 124,50 | 121,00 | 123,85 | -1,90% | - |
| 10.11.2025 | 129,45 | 129,45 | 120,50 | 126,25 | -2,38% | 5,00 |
| 07.11.2025 | 127,83 | 129,83 | 125,60 | 129,33 | 2,23% | - |
| 06.11.2025 | 131,38 | 132,27 | 126,50 | 126,50 | -2,39% | - |
| 05.11.2025 | 132,27 | 133,02 | 128,63 | 129,60 | -0,06% | 16,00 |
| 04.11.2025 | 127,55 | 131,55 | 126,53 | 129,68 | 1,91% | - |
| 03.11.2025 | 132,73 | 133,55 | 126,88 | 127,25 | -3,63% | - |
| 31.10.2025 | 130,73 | 133,23 | 128,13 | 132,05 | -3,54% | - |
| 30.10.2025 | 137,93 | 139,18 | 135,73 | 136,90 | -1,40% | - |
| 29.10.2025 | 140,00 | 142,75 | 138,08 | 138,85 | 0,25% | - |
| 28.10.2025 | 139,18 | 143,00 | 137,45 | 138,50 | 0,84% | 140,00 |
| 27.10.2025 | 140,50 | 141,68 | 137,35 | 137,35 | 0,33% | - |
| 24.10.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -1,55% | - |
| 23.10.2025 | 131,00 | 139,05 | 131,00 | 139,05 | -16,86% | 105,00 |
| 22.10.2025 | 167,25 | 167,25 | 167,25 | 167,25 | -0,18% | - |
| 21.10.2025 | 167,55 | 167,55 | 167,55 | 167,55 | 2,92% | - |
| 20.10.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,18% | - |
| 17.10.2025 | 158,75 | 163,10 | 158,75 | 163,10 | 0,18% | - |
| 16.10.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,76% | - |
| 15.10.2025 | 165,40 | 165,40 | 164,05 | 164,05 | -1,59% | - |
| 14.10.2025 | 165,10 | 166,70 | 165,10 | 166,70 | -0,09% | - |
| 13.10.2025 | 164,70 | 166,85 | 164,70 | 166,85 | 0,66% | - |
| 10.10.2025 | 172,65 | 174,45 | 165,75 | 165,75 | -4,69% | - |
| 07.10.2025 | 169,30 | 173,90 | 169,30 | 173,90 | 2,32% | - |
| 06.10.2025 | 170,65 | 170,65 | 169,95 | 169,95 | 3,88% | - |
| 03.10.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,37% | - |
| 02.10.2025 | 161,95 | 164,20 | 161,95 | 164,20 | 0,55% | - |
| 01.10.2025 | 160,40 | 163,30 | 160,40 | 163,30 | 0,62% | - |
| 30.09.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -0,58% | - |
| 29.09.2025 | 161,55 | 163,55 | 161,55 | 163,25 | 2,13% | 9,00 |
| 26.09.2025 | 159,85 | 159,85 | 159,85 | 159,85 | -0,22% | - |
| 25.09.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 4,95% | - |
| 24.09.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -1,39% | - |
| 23.09.2025 | 152,05 | 154,80 | 152,05 | 154,80 | 5,20% | - |
| 22.09.2025 | 147,15 | 147,15 | 147,15 | 147,15 | -2,26% | - |