141,650€
-1,41%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 150,55 | 150,55 | 150,55 | 150,55 | 2,10% | - |
| 18.09.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 0,41% | - |
| 17.09.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -0,47% | - |
| 16.09.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -0,94% | - |
| 15.09.2025 | 151,95 | 151,95 | 148,95 | 148,95 | -6,00% | - |
| 12.09.2025 | 158,45 | 158,45 | 158,45 | 158,45 | 4,86% | - |
| 11.09.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -1,18% | - |
| 10.09.2025 | 152,90 | 152,90 | 152,90 | 152,90 | 3,98% | - |
| 09.09.2025 | 147,05 | 147,05 | 147,05 | 147,05 | 0,31% | - |
| 08.09.2025 | 146,90 | 146,90 | 146,60 | 146,60 | -0,27% | - |
| 05.09.2025 | 144,40 | 147,00 | 144,40 | 147,00 | -1,90% | - |
| 04.09.2025 | 149,85 | 149,85 | 149,85 | 149,85 | -0,70% | - |
| 03.09.2025 | 154,10 | 154,10 | 150,90 | 150,90 | -3,52% | - |
| 02.09.2025 | 152,70 | 156,40 | 152,70 | 156,40 | 2,66% | - |
| 01.09.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 3,11% | - |
| 29.08.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -1,04% | - |
| 28.08.2025 | 149,30 | 149,30 | 149,30 | 149,30 | 0,00% | - |
| 27.08.2025 | 148,50 | 153,80 | 148,40 | 149,30 | -0,17% | 7,00 |
| 25.08.2025 | 146,95 | 149,55 | 146,95 | 149,55 | 1,08% | - |
| 22.08.2025 | 147,10 | 149,90 | 147,10 | 147,95 | 0,68% | 80,00 |
| 21.08.2025 | 146,95 | 146,95 | 146,95 | 146,95 | -1,24% | - |
| 20.08.2025 | 147,30 | 148,80 | 147,30 | 148,80 | 4,02% | - |
| 19.08.2025 | 143,05 | 143,05 | 143,05 | 143,05 | -0,76% | - |
| 18.08.2025 | 141,20 | 144,15 | 141,20 | 144,15 | 3,89% | - |
| 17.08.2025 | 138,75 | 138,75 | 138,75 | 138,75 | 2,06% | - |
| 14.08.2025 | 135,95 | 135,95 | 135,95 | 135,95 | 2,37% | - |
| 13.08.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 1,68% | - |
| 12.08.2025 | 132,70 | 134,35 | 130,60 | 130,60 | -2,97% | - |
| 08.08.2025 | 132,70 | 134,60 | 132,70 | 134,60 | 4,58% | - |
| 07.08.2025 | 128,70 | 128,70 | 128,70 | 128,70 | -1,08% | - |
| 06.08.2025 | 132,35 | 132,35 | 130,10 | 130,10 | -1,63% | - |
| 05.08.2025 | 134,95 | 134,95 | 132,25 | 132,25 | 0,11% | - |
| 04.08.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -3,15% | - |
| 01.08.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -1,16% | - |
| 31.07.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,74% | - |
| 30.07.2025 | 137,55 | 140,45 | 137,55 | 140,45 | 1,48% | - |
| 29.07.2025 | 139,70 | 139,70 | 138,40 | 138,40 | -1,42% | - |
| 28.07.2025 | 138,65 | 140,40 | 138,65 | 140,40 | 5,60% | - |
| 25.07.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -12,56% | - |
| 24.07.2025 | 152,05 | 152,05 | 152,05 | 152,05 | 0,20% | - |
| 23.07.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -0,85% | - |