189,800€
1,04%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 188,10 | 190,95 | 184,02 | 189,70 | 0,68% | - |
| 11.11.2026 | 186,18 | 188,90 | 181,00 | 188,43 | 2,36% | 260,00 |
| 10.11.2026 | 181,52 | 184,18 | 180,77 | 184,08 | 1,56% | 937,00 |
| 09.11.2026 | 187,80 | 188,30 | 178,93 | 181,25 | -3,64% | - |
| 06.11.2026 | 193,63 | 194,83 | 185,43 | 188,10 | -2,45% | - |
| 05.11.2026 | 202,70 | 208,30 | 191,77 | 192,83 | -4,35% | 2.800,00 |
| 04.11.2026 | 194,48 | 206,40 | 189,98 | 201,60 | 8,27% | - |
| 03.11.2026 | 185,75 | 190,55 | 182,63 | 186,20 | 0,28% | 700,00 |
| 02.11.2026 | 183,93 | 186,10 | 177,93 | 185,68 | 1,49% | 528,00 |
| 30.10.2026 | 177,70 | 184,85 | 176,70 | 182,95 | 2,69% | - |
| 29.10.2026 | 177,70 | 181,68 | 175,90 | 178,15 | 0,45% | - |
| 28.10.2026 | 179,23 | 183,20 | 175,85 | 177,35 | -0,55% | 62,00 |
| 27.10.2026 | 183,45 | 184,20 | 176,85 | 178,33 | -2,82% | 570,00 |
| 26.10.2026 | 185,83 | 191,88 | 181,98 | 183,50 | -1,75% | - |
| 23.10.2026 | 192,88 | 194,18 | 184,33 | 186,77 | -3,45% | 48,00 |
| 22.10.2026 | 180,68 | 201,75 | 180,45 | 193,45 | 1,10% | - |
| 21.10.2026 | 196,18 | 197,80 | 188,73 | 191,35 | -2,17% | - |
| 20.10.2026 | 187,00 | 197,20 | 186,55 | 195,60 | 4,19% | - |
| 19.10.2026 | 185,15 | 189,50 | 183,88 | 187,73 | 1,93% | - |
| 16.10.2026 | 189,65 | 191,35 | 183,45 | 184,18 | -3,05% | - |
| 15.10.2026 | 185,68 | 191,13 | 184,95 | 189,98 | 1,06% | 91,00 |
| 14.10.2026 | 187,08 | 194,65 | 186,80 | 187,98 | -0,01% | - |
| 13.10.2026 | 182,65 | 192,15 | 180,83 | 188,00 | 1,69% | 20,00 |
| 12.10.2026 | 176,20 | 186,25 | 175,50 | 184,88 | 4,88% | 44,00 |
| 09.10.2026 | 174,70 | 181,70 | 173,20 | 176,27 | 0,99% | - |
| 08.10.2026 | 173,77 | 175,63 | 170,63 | 174,55 | 0,22% | - |
| 07.10.2026 | 173,77 | 177,05 | 173,02 | 174,18 | 0,48% | - |
| 06.10.2026 | 172,70 | 174,60 | 168,48 | 173,35 | 0,25% | - |
| 05.10.2026 | 169,18 | 174,30 | 164,52 | 172,93 | 2,73% | 225,00 |
| 02.10.2026 | 161,18 | 168,88 | 159,18 | 168,33 | 4,52% | - |
| 01.10.2026 | 168,20 | 168,52 | 159,58 | 161,05 | -3,75% | - |
| 30.09.2026 | 167,20 | 167,65 | 164,02 | 167,33 | 0,10% | 55,00 |
| 29.09.2026 | 166,52 | 167,55 | 164,55 | 167,15 | 0,65% | - |
| 28.09.2026 | 167,10 | 168,68 | 164,63 | 166,08 | -0,81% | - |
| 25.09.2026 | 170,13 | 171,40 | 166,23 | 167,43 | -1,90% | 47,00 |
| 24.09.2026 | 165,73 | 171,02 | 165,23 | 170,68 | 2,80% | 170,00 |
| 23.09.2026 | 167,45 | 168,90 | 163,08 | 166,02 | -0,38% | 124,00 |
| 22.09.2026 | 172,35 | 174,60 | 166,35 | 166,65 | -3,36% | 36,00 |
| 21.09.2026 | 175,77 | 176,83 | 171,88 | 172,45 | -2,00% | - |
| 18.09.2026 | 179,10 | 180,48 | 175,83 | 175,98 | -1,52% | 172,00 |
| 17.09.2026 | 177,27 | 182,38 | 176,83 | 178,70 | 1,33% | - |
| 16.09.2026 | 179,63 | 181,68 | 174,95 | 176,35 | -2,10% | 75,00 |
| 15.09.2026 | 185,13 | 185,75 | 179,20 | 180,13 | -2,69% | - |
| 14.09.2026 | 175,73 | 185,35 | 175,50 | 185,10 | 5,13% | 184,00 |
| 11.09.2026 | 173,05 | 176,13 | 172,02 | 176,08 | 6,91% | 54,00 |
| 10.09.2026 | 167,23 | 177,70 | 164,50 | 164,70 | -1,54% | - |
| 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 |