148,925€
-2,02%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 153,05 | 153,13 | 148,30 | 148,77 | -2,22% | - |
| 28.05.2026 | 153,15 | 154,25 | 151,52 | 152,15 | -0,51% | 41,00 |
| 27.05.2026 | 151,43 | 155,43 | 151,13 | 152,93 | 0,96% | - |
| 26.05.2026 | 159,80 | 159,95 | 148,63 | 151,48 | -5,49% | 266,00 |
| 25.05.2026 | 159,70 | 160,40 | 159,63 | 160,27 | 1,02% | - |
| 22.05.2026 | 156,48 | 159,40 | 155,38 | 158,65 | 1,83% | - |
| 21.05.2026 | 156,73 | 157,08 | 152,52 | 155,80 | -0,54% | 1.820,00 |
| 20.05.2026 | 158,95 | 161,18 | 154,02 | 156,65 | -1,60% | 320,00 |
| 19.05.2026 | 158,35 | 162,27 | 157,27 | 159,20 | 0,74% | - |
| 18.05.2026 | 155,50 | 159,20 | 154,52 | 158,02 | -0,63% | 1.339,00 |
| 15.05.2026 | 159,43 | 162,70 | 158,35 | 159,02 | -0,52% | 7,00 |
| 14.05.2026 | 164,20 | 164,52 | 158,95 | 159,85 | -2,65% | - |
| 13.05.2026 | 162,23 | 165,93 | 161,77 | 164,20 | 0,66% | - |
| 12.05.2026 | 157,10 | 165,05 | 156,83 | 163,13 | 3,82% | 375,00 |
| 11.05.2026 | 157,93 | 160,15 | 152,18 | 157,13 | -0,52% | 380,00 |
| 08.05.2026 | 163,83 | 166,55 | 151,43 | 157,95 | -3,32% | 163,00 |
| 07.05.2026 | 168,27 | 169,98 | 162,52 | 163,38 | -2,81% | - |
| 06.05.2026 | 164,38 | 168,80 | 163,27 | 168,10 | 2,24% | 292,00 |
| 05.05.2026 | 168,77 | 168,85 | 164,13 | 164,43 | -1,64% | - |
| 04.05.2026 | 162,58 | 167,68 | 161,43 | 167,18 | 0,74% | 21.980,00 |
| 30.04.2026 | 167,93 | 169,65 | 164,68 | 165,95 | -1,38% | 710,00 |
| 29.04.2026 | 158,90 | 170,08 | 157,40 | 168,27 | 6,22% | 90,00 |
| 28.04.2026 | 153,25 | 162,13 | 152,45 | 158,43 | 3,55% | - |
| 27.04.2026 | 150,48 | 153,65 | 147,95 | 153,00 | 1,95% | 281,00 |
| 24.04.2026 | 149,75 | 150,43 | 143,33 | 150,08 | 0,42% | 613,00 |
| 23.04.2026 | 133,23 | 151,93 | 133,20 | 149,45 | 13,89% | 926,00 |
| 22.04.2026 | 129,30 | 132,60 | 128,00 | 131,23 | 1,98% | - |
| 21.04.2026 | 127,65 | 133,55 | 127,38 | 128,68 | 1,20% | 1.123,00 |
| 20.04.2026 | 128,00 | 128,65 | 124,78 | 127,15 | 0,77% | 376,00 |
| 17.04.2026 | 126,45 | 127,48 | 124,10 | 126,18 | -0,24% | 267,00 |
| 16.04.2026 | 124,55 | 127,18 | 123,68 | 126,48 | 0,90% | 799,00 |
| 15.04.2026 | 125,35 | 125,98 | 121,85 | 125,35 | 0,16% | - |
| 14.04.2026 | 127,45 | 128,93 | 125,10 | 125,15 | -1,65% | 108,00 |
| 13.04.2026 | 124,00 | 128,27 | 123,50 | 127,25 | 2,00% | - |
| 10.04.2026 | 124,08 | 125,50 | 123,08 | 124,75 | 0,73% | - |
| 09.04.2026 | 126,30 | 127,15 | 122,98 | 123,85 | -2,04% | - |
| 08.04.2026 | 122,15 | 126,43 | 120,90 | 126,43 | 3,54% | 4.908,00 |
| 07.04.2026 | 128,65 | 129,50 | 120,00 | 122,10 | 1,31% | 1.711,00 |
| 02.04.2026 | 116,08 | 121,68 | 116,08 | 120,53 | 2,82% | 9.480,00 |
| 01.04.2026 | 115,55 | 119,55 | 114,73 | 117,23 | 1,65% | 24,00 |
| 31.03.2026 | 115,55 | 118,85 | 114,55 | 115,33 | 0,46% | 240,00 |
| 30.03.2026 | 117,90 | 118,30 | 114,65 | 114,80 | -1,42% | - |
| 27.03.2026 | 120,73 | 120,93 | 115,53 | 116,45 | -3,30% | 10,00 |
| 26.03.2026 | 120,40 | 122,03 | 119,88 | 120,43 | 0,10% | 301,00 |
| 25.03.2026 | 122,45 | 124,28 | 118,05 | 120,30 | -1,57% | 4.273,00 |
| 24.03.2026 | 116,68 | 122,70 | 114,93 | 122,23 | 4,87% | - |
| 23.03.2026 | 119,75 | 122,23 | 115,65 | 116,55 | -3,30% | 815,00 |
| 20.03.2026 | 123,28 | 123,58 | 120,10 | 120,53 | -1,57% | 1.116,00 |
| 19.03.2026 | 129,38 | 131,60 | 122,43 | 122,45 | -5,50% | 294,00 |
| 18.03.2026 | 125,18 | 129,83 | 123,35 | 129,58 | 3,74% | 1.320,00 |
| 17.03.2026 | 127,33 | 129,15 | 124,58 | 124,90 | -1,94% | 492,00 |
| 16.03.2026 | 131,43 | 131,45 | 127,08 | 127,38 | -2,41% | - |
| 13.03.2026 | 129,10 | 133,27 | 128,90 | 130,52 | 0,91% | 1.105,00 |
| 12.03.2026 | 126,30 | 130,93 | 124,85 | 129,35 | 1,89% | 868,00 |
| 11.03.2026 | 121,80 | 127,63 | 120,98 | 126,95 | 4,34% | 950,00 |
| 10.03.2026 | 125,88 | 126,58 | 118,68 | 121,68 | -3,34% | 269,00 |
| 09.03.2026 | 127,40 | 127,88 | 121,33 | 125,88 | 1,10% | 552,00 |
| 06.03.2026 | 127,43 | 128,38 | 124,48 | 124,50 | -2,18% | 177,00 |
| 05.03.2026 | 129,18 | 129,93 | 125,73 | 127,28 | -1,26% | 64,00 |
| 04.03.2026 | 124,50 | 129,98 | 123,85 | 128,90 | 3,47% | 612,00 |
| 03.03.2026 | 129,77 | 130,15 | 122,90 | 124,58 | -4,41% | - |
| 02.03.2026 | 127,98 | 130,35 | 126,48 | 130,33 | -0,23% | 578,00 |
| 27.02.2026 | 124,93 | 130,98 | 123,13 | 130,63 | 5,51% | 1.488,00 |
| 26.02.2026 | 123,70 | 127,50 | 122,13 | 123,80 | 0,39% | 1.502,00 |
| 25.02.2026 | 125,70 | 130,65 | 122,98 | 123,33 | -2,20% | 749,00 |
| 24.02.2026 | 133,40 | 134,73 | 124,73 | 126,10 | -4,90% | 2.060,00 |
| 23.02.2026 | 127,63 | 132,98 | 127,43 | 132,60 | 3,47% | 1.922,00 |
| 20.02.2026 | 126,95 | 128,20 | 121,08 | 128,15 | 1,79% | 1.083,00 |
| 19.02.2026 | 121,10 | 126,18 | 119,90 | 125,90 | 4,07% | - |
| 18.02.2026 | 115,25 | 121,38 | 113,63 | 120,98 | 5,70% | 49,00 |
| 17.02.2026 | 113,70 | 116,30 | 112,45 | 114,45 | 0,37% | - |
| 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% | - |