193,475€
-2,21%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 198,35 | 201,75 | 192,05 | 193,30 | -2,30% | 20,00 |
| 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% | - |
| 21.04.2026 | 127,05 | 132,65 | 126,90 | 128,55 | 0,86% | 128,00 |
| 20.04.2026 | 127,05 | 128,15 | 125,00 | 127,45 | 1,07% | 23,00 |
| 17.04.2026 | 125,80 | 126,95 | 124,05 | 126,10 | -0,28% | 16,00 |
| 16.04.2026 | 123,90 | 126,95 | 123,90 | 126,45 | 1,20% | 17,00 |
| 15.04.2026 | 125,05 | 125,20 | 122,30 | 124,95 | -0,32% | - |
| 14.04.2026 | 126,85 | 128,20 | 125,35 | 125,35 | -1,38% | 3,00 |
| 13.04.2026 | 123,30 | 127,90 | 122,55 | 127,10 | 2,01% | - |
| 10.04.2026 | 123,55 | 125,20 | 122,85 | 124,60 | 0,61% | - |
| 09.04.2026 | 125,65 | 125,80 | 122,90 | 123,85 | -1,86% | - |
| 08.04.2026 | 121,80 | 126,20 | 120,80 | 126,20 | 3,70% | 208,00 |
| 07.04.2026 | 129,10 | 129,10 | 121,60 | 121,70 | 0,95% | 436,00 |
| 02.04.2026 | 115,65 | 120,55 | 115,50 | 120,55 | 3,08% | 960,00 |
| 01.04.2026 | 115,05 | 119,25 | 114,10 | 116,95 | 1,43% | 8,00 |
| 31.03.2026 | 114,90 | 116,40 | 114,25 | 115,30 | 0,26% | 20,00 |
| 30.03.2026 | 116,80 | 117,60 | 114,70 | 115,00 | -0,73% | 34,00 |
| 27.03.2026 | 120,25 | 120,25 | 115,55 | 115,85 | -3,38% | 31,00 |
| 26.03.2026 | 119,95 | 121,45 | 119,65 | 119,90 | -0,33% | 23,00 |
| 25.03.2026 | 121,90 | 123,50 | 118,35 | 120,30 | -1,15% | 289,00 |
| 24.03.2026 | 115,90 | 121,85 | 115,30 | 121,70 | 4,96% | - |
| 23.03.2026 | 119,05 | 121,60 | 115,60 | 115,95 | -3,70% | 84,00 |
| 20.03.2026 | 123,70 | 123,70 | 119,50 | 120,40 | -1,67% | 156,00 |
| 19.03.2026 | 130,20 | 130,20 | 121,95 | 122,45 | -0,12% | 14,00 |
| 18.03.2026 | 124,80 | 125,00 | 122,60 | 122,60 | -1,37% | 120,00 |
| 17.03.2026 | 126,65 | 128,65 | 124,20 | 124,30 | -1,97% | 12,00 |
| 16.03.2026 | 131,95 | 131,95 | 126,65 | 126,80 | -2,61% | 4,00 |
| 13.03.2026 | 128,55 | 132,20 | 128,30 | 130,20 | 1,05% | 95,00 |
| 12.03.2026 | 126,20 | 131,35 | 125,05 | 128,85 | 1,94% | 62,00 |
| 11.03.2026 | 121,20 | 127,30 | 121,05 | 126,40 | 4,25% | 100,00 |
| 10.03.2026 | 125,45 | 126,30 | 118,75 | 121,25 | -3,58% | 54,00 |
| 09.03.2026 | 124,05 | 126,60 | 121,75 | 125,75 | 0,96% | 70,00 |
| 06.03.2026 | 126,80 | 128,15 | 124,55 | 124,55 | -2,43% | 19,00 |
| 05.03.2026 | 128,30 | 128,45 | 125,50 | 127,65 | -1,16% | 16,00 |
| 04.03.2026 | 124,30 | 129,40 | 123,35 | 129,15 | 0,04% | 18,00 |
| 03.03.2026 | 129,30 | 129,55 | 128,90 | 129,10 | -0,46% | - |
| 02.03.2026 | 129,10 | 129,95 | 126,00 | 129,70 | -0,19% | 56,00 |