166,850€
-1,18%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 169,30 | 169,68 | 162,08 | 167,27 | -0,82% | 252,00 |
| 08.09.2026 | 171,68 | 172,18 | 168,18 | 168,65 | -2,71% | - |
| 07.09.2026 | 172,75 | 173,40 | 172,25 | 173,35 | 0,58% | 290,00 |
| 04.09.2026 | 174,52 | 174,77 | 172,15 | 172,35 | -1,13% | - |
| 03.09.2026 | 174,77 | 177,80 | 173,02 | 174,33 | -0,43% | - |
| 02.09.2026 | 175,15 | 177,80 | 174,35 | 175,08 | -0,23% | 215,00 |
| 01.09.2026 | 171,43 | 177,23 | 170,83 | 175,48 | 2,17% | 2.006,00 |
| 31.08.2026 | 172,15 | 174,33 | 170,13 | 171,75 | -0,45% | - |
| 28.08.2026 | 170,38 | 174,38 | 169,58 | 172,52 | 1,07% | - |
| 27.08.2026 | 174,10 | 174,85 | 170,20 | 170,70 | -1,92% | 5.920,00 |
| 26.08.2026 | 171,00 | 178,08 | 170,75 | 174,05 | 2,32% | - |
| 25.08.2026 | 170,60 | 172,35 | 168,75 | 170,10 | -0,26% | 540,00 |
| 24.08.2026 | 171,15 | 175,30 | 169,93 | 170,55 | -0,58% | 43,00 |
| 21.08.2026 | 168,52 | 174,10 | 168,10 | 171,55 | 1,16% | - |
| 20.08.2026 | 172,40 | 173,80 | 168,93 | 169,58 | -1,61% | 96,00 |
| 19.08.2026 | 175,38 | 176,50 | 171,15 | 172,35 | -2,98% | - |
| 18.08.2026 | 173,93 | 179,02 | 173,77 | 177,65 | 1,23% | 115,00 |
| 17.08.2026 | 184,75 | 184,77 | 174,68 | 175,50 | -4,46% | 336,00 |
| 14.08.2026 | 178,83 | 185,65 | 177,90 | 183,70 | 2,94% | - |
| 13.08.2026 | 179,02 | 182,15 | 177,25 | 178,45 | -0,11% | 300,00 |
| 12.08.2026 | 168,93 | 178,65 | 168,88 | 178,65 | 5,69% | - |
| 11.08.2026 | 172,35 | 173,95 | 168,70 | 169,02 | -1,74% | 84,00 |
| 10.08.2026 | 170,33 | 174,10 | 170,18 | 172,02 | 1,40% | - |
| 07.08.2026 | 166,45 | 170,35 | 164,80 | 169,65 | 1,97% | 260,00 |
| 06.08.2026 | 169,40 | 170,50 | 165,90 | 166,38 | -1,45% | - |
| 05.08.2026 | 166,58 | 170,50 | 163,83 | 168,83 | 1,69% | 13,00 |
| 04.08.2026 | 169,00 | 171,93 | 165,05 | 166,02 | -1,85% | 125,00 |
| 03.08.2026 | 170,60 | 172,48 | 168,83 | 169,15 | -0,31% | 84,00 |
| 31.07.2026 | 170,02 | 170,65 | 167,63 | 169,68 | 0,61% | 36,00 |
| 30.07.2026 | 174,18 | 174,85 | 167,10 | 168,65 | -2,94% | 294,00 |
| 29.07.2026 | 175,55 | 178,52 | 173,45 | 173,75 | -1,28% | - |
| 28.07.2026 | 174,83 | 177,20 | 164,00 | 176,00 | 0,11% | 300,00 |
| 27.07.2026 | 173,38 | 179,98 | 171,93 | 175,80 | 0,98% | 306,00 |
| 24.07.2026 | 175,93 | 176,95 | 170,20 | 174,10 | -1,16% | 201,00 |
| 23.07.2026 | 175,25 | 192,90 | 169,30 | 176,15 | -9,82% | 1.129,00 |
| 22.07.2026 | 198,35 | 201,75 | 192,05 | 195,33 | -1,28% | 24,00 |
| 21.07.2026 | 202,20 | 204,30 | 197,58 | 197,85 | -2,25% | - |
| 20.07.2026 | 196,93 | 203,55 | 195,35 | 202,40 | 2,58% | 195,00 |
| 17.07.2026 | 191,95 | 197,30 | 191,55 | 197,30 | 0,10% | - |
| 16.07.2026 | 201,70 | 208,10 | 196,70 | 197,10 | -3,38% | - |
| 15.07.2026 | 209,60 | 210,70 | 188,20 | 204,00 | -3,09% | 44,00 |
| 14.07.2026 | 211,40 | 215,00 | 207,60 | 210,50 | -0,94% | 42,00 |
| 13.07.2026 | 201,20 | 212,60 | 199,65 | 212,50 | 5,25% | - |
| 10.07.2026 | 201,10 | 205,50 | 201,10 | 201,90 | -0,69% | - |
| 09.07.2026 | 200,40 | 206,10 | 197,00 | 203,30 | 0,64% | 58,00 |
| 08.07.2026 | 201,40 | 203,90 | 200,10 | 202,00 | -1,42% | - |
| 07.07.2026 | 196,55 | 205,80 | 196,55 | 204,90 | 3,04% | 30,00 |
| 06.07.2026 | 199,70 | 202,10 | 196,65 | 198,85 | -0,53% | 203,00 |
| 03.07.2026 | 199,50 | 199,95 | 199,20 | 199,90 | 0,33% | - |
| 02.07.2026 | 202,40 | 205,30 | 197,20 | 199,25 | -2,42% | 4,00 |
| 01.07.2026 | 198,05 | 205,60 | 197,80 | 204,20 | 2,66% | 8,00 |
| 30.06.2026 | 200,50 | 201,20 | 197,70 | 198,90 | -0,23% | - |
| 29.06.2026 | 200,70 | 202,80 | 195,10 | 199,35 | -0,57% | 282,00 |
| 26.06.2026 | 187,80 | 200,50 | 185,90 | 200,50 | 5,58% | 106,00 |
| 25.06.2026 | 177,40 | 190,50 | 175,50 | 189,90 | 6,36% | - |
| 24.06.2026 | 172,60 | 178,90 | 170,50 | 178,55 | 3,78% | 1,00 |
| 23.06.2026 | 170,50 | 172,15 | 168,00 | 172,05 | -0,43% | - |
| 22.06.2026 | 169,20 | 175,10 | 169,20 | 172,80 | 2,16% | 261,00 |
| 19.06.2026 | 169,35 | 169,60 | 169,05 | 169,15 | -0,38% | - |
| 18.06.2026 | 170,50 | 171,40 | 168,90 | 169,80 | -0,88% | - |
| 17.06.2026 | 171,90 | 174,20 | 169,80 | 171,30 | -1,15% | 50,00 |
| 16.06.2026 | 173,25 | 175,45 | 172,35 | 173,30 | -0,14% | - |
| 15.06.2026 | 173,70 | 173,70 | 165,00 | 173,55 | 0,61% | - |
| 12.06.2026 | 166,50 | 174,35 | 165,80 | 172,50 | 3,73% | - |
| 11.06.2026 | 173,00 | 173,05 | 164,95 | 166,30 | -2,55% | 250,00 |
| 10.06.2026 | 175,95 | 175,95 | 169,55 | 170,65 | -3,07% | 305,00 |
| 09.06.2026 | 171,65 | 176,60 | 171,05 | 176,05 | 2,71% | - |
| 08.06.2026 | 164,95 | 171,60 | 164,70 | 171,40 | 3,53% | 7,00 |
| 05.06.2026 | 164,35 | 167,50 | 164,35 | 165,55 | -0,12% | 377,00 |
| 04.06.2026 | 157,70 | 165,75 | 157,05 | 165,75 | 4,87% | 125,00 |
| 03.06.2026 | 153,90 | 160,20 | 153,90 | 158,05 | 2,96% | 1,00 |
| 02.06.2026 | 156,25 | 157,90 | 152,25 | 153,50 | -2,48% | 9,00 |
| 01.06.2026 | 150,20 | 157,50 | 148,50 | 157,40 | 6,14% | 7,00 |
| 29.05.2026 | 152,55 | 152,55 | 148,30 | 148,30 | -2,43% | - |
| 28.05.2026 | 152,25 | 152,50 | 150,55 | 152,00 | -0,52% | 17,00 |
| 27.05.2026 | 150,60 | 154,95 | 150,60 | 152,80 | 0,73% | - |
| 26.05.2026 | 159,10 | 159,10 | 148,90 | 151,70 | -4,89% | 82,00 |
| 25.05.2026 | 158,95 | 159,50 | 158,90 | 159,50 | 0,63% | - |
| 22.05.2026 | 155,85 | 158,50 | 155,60 | 158,50 | 1,93% | - |
| 21.05.2026 | 156,05 | 156,30 | 152,40 | 155,50 | -0,16% | 172,00 |
| 20.05.2026 | 158,85 | 160,05 | 154,00 | 155,75 | -2,47% | 40,00 |
| 19.05.2026 | 157,60 | 160,90 | 156,50 | 159,70 | 0,73% | - |
| 18.05.2026 | 153,55 | 158,80 | 153,55 | 158,55 | -0,16% | 120,00 |
| 15.05.2026 | 158,70 | 160,80 | 158,00 | 158,80 | -0,66% | 1,00 |
| 14.05.2026 | 163,25 | 163,80 | 159,40 | 159,85 | -2,50% | - |
| 13.05.2026 | 162,70 | 165,15 | 161,00 | 163,95 | -0,21% | - |
| 12.05.2026 | 156,45 | 164,30 | 156,15 | 164,30 | 5,19% | 135,00 |
| 11.05.2026 | 157,25 | 159,30 | 154,00 | 156,20 | -1,14% | 28,00 |
| 08.05.2026 | 163,10 | 165,00 | 151,60 | 158,00 | -2,77% | 114,00 |
| 07.05.2026 | 167,35 | 168,20 | 162,50 | 162,50 | -3,33% | - |
| 06.05.2026 | 163,40 | 168,90 | 162,60 | 168,10 | 2,53% | 24,00 |
| 05.05.2026 | 167,30 | 168,55 | 163,95 | 163,95 | -1,56% | - |
| 04.05.2026 | 164,55 | 167,10 | 162,05 | 166,55 | 0,79% | 867,00 |
| 30.04.2026 | 167,40 | 169,50 | 164,65 | 165,25 | 2,48% | 180,00 |
| 29.04.2026 | 157,00 | 162,20 | 156,95 | 161,25 | 5,12% | 20,00 |
| 28.04.2026 | 152,85 | 153,40 | 151,20 | 153,40 | 0,36% | - |
| 27.04.2026 | 149,00 | 153,25 | 149,00 | 152,85 | 2,55% | 53,00 |
| 24.04.2026 | 148,95 | 149,30 | 145,10 | 149,05 | 0,30% | 52,00 |
| 23.04.2026 | 132,60 | 150,40 | 132,55 | 148,60 | 13,74% | 142,00 |
| 22.04.2026 | 128,70 | 132,15 | 128,00 | 130,65 | 1,63% | - |