146,030$
1,08%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 142,52 | 148,19 | 140,10 | 146,03 | 1,08% | 1.150.877,00 |
| 06.03.2026 | 149,11 | 149,12 | 144,46 | 144,47 | -2,19% | 1.376.027,00 |
| 05.03.2026 | 148,60 | 150,78 | 145,36 | 147,71 | -1,55% | 741.508,00 |
| 04.03.2026 | 144,87 | 151,33 | 144,00 | 150,04 | 3,61% | 918.958,00 |
| 03.03.2026 | 150,06 | 150,33 | 142,50 | 144,81 | -4,99% | 1.268.470,00 |
| 02.03.2026 | 150,80 | 152,77 | 148,76 | 152,42 | -1,06% | 1.211.748,00 |
| 27.02.2026 | 147,55 | 154,96 | 145,20 | 154,05 | 5,25% | 2.553.479,00 |
| 26.02.2026 | 146,04 | 148,87 | 143,77 | 146,36 | 0,56% | 1.422.189,00 |
| 25.02.2026 | 150,03 | 153,96 | 145,18 | 145,55 | -1,86% | 1.262.154,00 |
| 24.02.2026 | 157,70 | 158,59 | 146,81 | 148,31 | -1,78% | 1.734.692,00 |
| 20.02.2026 | 145,93 | 151,09 | 142,07 | 151,00 | 1,86% | 2.017.439,00 |
| 19.02.2026 | 144,60 | 148,56 | 140,92 | 148,24 | 3,95% | 1.714.528,00 |
| 18.02.2026 | 135,41 | 143,11 | 134,09 | 142,61 | 5,11% | 1.938.944,00 |
| 17.02.2026 | 135,50 | 137,42 | 133,15 | 135,68 | 0,24% | 1.536.860,00 |
| 13.02.2026 | 128,38 | 135,38 | 128,38 | 135,35 | 6,82% | 1.538.986,00 |
| 12.02.2026 | 123,02 | 128,78 | 122,90 | 126,71 | 3,31% | 1.834.089,00 |
| 11.02.2026 | 125,26 | 126,50 | 121,06 | 122,65 | -2,22% | 2.499.717,00 |
| 10.02.2026 | 128,00 | 129,12 | 125,34 | 125,43 | -1,65% | 2.947.318,00 |
| 09.02.2026 | 132,00 | 135,94 | 123,71 | 127,53 | -3,18% | 4.654.937,00 |
| 06.02.2026 | 125,97 | 136,50 | 125,00 | 131,72 | -25,51% | 10.326.998,00 |
| 05.02.2026 | 177,06 | 180,59 | 176,32 | 176,84 | -0,67% | 1.861.093,00 |
| 04.02.2026 | 180,70 | 183,23 | 177,75 | 178,04 | -1,85% | 1.396.258,00 |
| 03.02.2026 | 181,49 | 185,40 | 179,13 | 181,40 | 0,12% | 862.028,00 |
| 02.02.2026 | 178,77 | 181,74 | 176,00 | 181,18 | 0,89% | 1.146.719,00 |
| 30.01.2026 | 184,01 | 185,90 | 176,88 | 179,59 | -2,89% | 1.605.020,00 |
| 29.01.2026 | 188,50 | 191,60 | 183,00 | 184,93 | -1,11% | 1.548.876,00 |
| 28.01.2026 | 179,90 | 187,81 | 179,81 | 187,00 | 1,56% | 1.744.792,00 |
| 27.01.2026 | 190,27 | 195,70 | 182,50 | 184,12 | -8,42% | 3.311.091,00 |
| 26.01.2026 | 201,48 | 203,00 | 199,27 | 201,05 | 1,16% | 1.227.903,00 |
| 22.01.2026 | 194,00 | 199,00 | 193,41 | 198,75 | 2,13% | 1.073.140,00 |
| 21.01.2026 | 191,32 | 194,70 | 183,78 | 194,60 | 1,74% | 1.039.731,00 |
| 20.01.2026 | 189,99 | 193,92 | 186,81 | 191,27 | -0,07% | 1.258.114,00 |
| 16.01.2026 | 191,50 | 194,35 | 188,45 | 191,40 | -1,21% | 930.381,00 |
| 15.01.2026 | 188,30 | 195,01 | 184,73 | 193,74 | 2,57% | 1.064.817,00 |
| 14.01.2026 | 181,50 | 190,55 | 181,01 | 188,88 | 4,39% | 1.034.858,00 |
| 13.01.2026 | 182,47 | 183,20 | 180,16 | 180,93 | -0,49% | 560.895,00 |
| 12.01.2026 | 181,53 | 182,38 | 178,71 | 181,82 | 0,18% | 1.373.445,00 |
| 09.01.2026 | 184,50 | 185,00 | 178,17 | 181,50 | -1,09% | 1.325.388,00 |
| 08.01.2026 | 178,11 | 184,84 | 177,57 | 183,50 | 4,04% | 1.678.277,00 |
| 07.01.2026 | 185,87 | 188,55 | 176,24 | 176,38 | -4,52% | 1.294.672,00 |
| 06.01.2026 | 182,56 | 186,46 | 181,41 | 184,73 | 1,06% | 1.839.055,00 |
| 05.01.2026 | 180,41 | 185,94 | 179,60 | 182,80 | 2,43% | 1.796.915,00 |
| 02.01.2026 | 175,00 | 180,97 | 171,25 | 178,46 | 2,84% | 1.334.891,00 |
| 31.12.2025 | 170,32 | 176,72 | 170,00 | 173,54 | 1,69% | 1.672.180,00 |
| 30.12.2025 | 171,03 | 174,55 | 169,55 | 170,66 | 2,47% | 1.847.163,00 |
| 29.12.2025 | 164,92 | 166,73 | 164,25 | 166,54 | 1,03% | 749.158,00 |
| 26.12.2025 | 163,02 | 165,04 | 162,19 | 164,84 | 0,84% | 666.903,00 |
| 24.12.2025 | 164,09 | 164,81 | 162,70 | 163,47 | -0,34% | 441.713,00 |
| 23.12.2025 | 163,05 | 165,29 | 162,07 | 164,02 | 0,21% | 791.581,00 |
| 22.12.2025 | 163,50 | 165,74 | 160,98 | 163,68 | -0,01% | 853.664,00 |
| 19.12.2025 | 163,01 | 166,09 | 161,47 | 163,69 | 0,60% | 2.863.182,00 |
| 18.12.2025 | 162,10 | 164,02 | 159,59 | 162,72 | 0,26% | 1.286.426,00 |
| 17.12.2025 | 160,80 | 163,96 | 157,20 | 162,30 | 0,88% | 2.059.686,00 |
| 16.12.2025 | 166,90 | 167,78 | 159,66 | 160,88 | -3,38% | 1.201.095,00 |
| 15.12.2025 | 170,38 | 171,33 | 165,17 | 166,50 | -1,19% | 1.182.898,00 |
| 12.12.2025 | 169,00 | 171,81 | 166,44 | 168,50 | 0,96% | 1.778.652,00 |
| 11.12.2025 | 159,00 | 171,00 | 159,00 | 166,90 | 3,97% | 1.531.309,00 |
| 10.12.2025 | 156,54 | 160,92 | 155,77 | 160,52 | 2,32% | 1.000.089,00 |
| 09.12.2025 | 157,09 | 159,07 | 153,68 | 156,88 | 0,88% | 1.370.499,00 |
| 08.12.2025 | 152,99 | 156,11 | 151,86 | 155,51 | 2,40% | 1.895.855,00 |
| 05.12.2025 | 150,98 | 152,00 | 149,48 | 151,86 | 0,86% | 959.123,00 |
| 04.12.2025 | 148,50 | 150,69 | 148,41 | 150,57 | 0,99% | 1.057.287,00 |
| 03.12.2025 | 146,38 | 151,00 | 145,76 | 149,09 | 2,14% | 1.145.467,00 |
| 02.12.2025 | 144,50 | 146,25 | 142,28 | 145,97 | 0,67% | 1.836.422,00 |
| 01.12.2025 | 148,22 | 148,61 | 144,94 | 145,00 | -2,20% | 1.619.445,00 |
| 28.11.2025 | 149,49 | 149,49 | 147,55 | 148,26 | -0,05% | 542.589,00 |
| 26.11.2025 | 146,50 | 148,67 | 144,76 | 148,33 | 1,06% | 1.286.721,00 |
| 25.11.2025 | 145,40 | 151,00 | 145,40 | 146,77 | 1,01% | 1.556.362,00 |
| 24.11.2025 | 150,00 | 151,31 | 141,48 | 145,30 | 8,02% | 6.794.802,00 |
| 20.11.2025 | 138,71 | 138,84 | 133,40 | 134,51 | -2,61% | 1.745.805,00 |
| 19.11.2025 | 141,85 | 142,46 | 137,04 | 138,12 | -2,17% | 2.142.372,00 |
| 18.11.2025 | 138,06 | 141,88 | 133,73 | 141,19 | 3,22% | 2.431.341,00 |
| 17.11.2025 | 137,53 | 141,43 | 136,60 | 136,79 | -1,22% | 1.716.165,00 |
| 13.11.2025 | 140,11 | 141,80 | 138,26 | 138,48 | -1,81% | 1.794.823,00 |
| 12.11.2025 | 142,63 | 145,68 | 141,02 | 141,03 | -1,73% | 1.712.159,00 |
| 11.11.2025 | 142,00 | 145,00 | 140,02 | 143,52 | 1,86% | 1.578.385,00 |
| 10.11.2025 | 145,00 | 147,14 | 139,29 | 140,90 | -7,34% | 2.266.274,00 |
| 07.11.2025 | 147,50 | 152,17 | 145,03 | 152,06 | 3,36% | 1.687.278,00 |
| 06.11.2025 | 150,04 | 152,80 | 146,80 | 147,12 | -1,76% | 1.331.975,00 |
| 05.11.2025 | 151,10 | 152,95 | 147,73 | 149,75 | -1,28% | 1.516.891,00 |
| 04.11.2025 | 147,26 | 152,31 | 146,65 | 151,69 | 3,17% | 1.715.175,00 |
| 03.11.2025 | 153,16 | 153,49 | 146,13 | 147,03 | -3,94% | 2.190.406,00 |
| 31.10.2025 | 151,10 | 153,57 | 147,75 | 153,06 | 1,30% | 1.545.160,00 |
| 30.10.2025 | 160,00 | 160,11 | 151,02 | 151,10 | -5,73% | 1.877.857,00 |
| 29.10.2025 | 164,25 | 165,00 | 160,00 | 160,28 | -1,57% | 1.772.840,00 |
| 28.10.2025 | 164,77 | 165,00 | 160,15 | 162,84 | 0,40% | 1.363.922,00 |
| 27.10.2025 | 163,99 | 164,88 | 160,00 | 162,19 | -0,69% | 2.115.356,00 |
| 24.10.2025 | 160,40 | 166,31 | 159,50 | 163,32 | 1,44% | 3.511.612,00 |
| 23.10.2025 | 157,05 | 161,41 | 152,25 | 161,00 | -17,49% | 7.847.118,00 |
| 22.10.2025 | 196,24 | 197,98 | 192,85 | 195,13 | -0,85% | 2.759.716,00 |
| 21.10.2025 | 193,87 | 199,22 | 187,23 | 196,80 | -0,35% | 1.546.046,00 |
| 20.10.2025 | 193,10 | 198,84 | 192,76 | 197,49 | 2,50% | 1.051.737,00 |
| 17.10.2025 | 188,71 | 192,76 | 187,43 | 192,68 | 2,18% | 875.916,00 |
| 16.10.2025 | 188,33 | 192,18 | 186,00 | 188,56 | -1,99% | 1.113.249,00 |
| 15.10.2025 | 192,27 | 193,33 | 188,40 | 192,39 | -1,28% | 970.781,00 |
| 14.10.2025 | 192,32 | 196,24 | 191,70 | 194,89 | 0,32% | 804.764,00 |
| 13.10.2025 | 193,66 | 196,54 | 192,19 | 194,27 | 0,11% | 749.867,00 |
| 10.10.2025 | 201,89 | 201,89 | 193,27 | 194,05 | -3,15% | 838.029,00 |
| 09.10.2025 | 204,80 | 204,80 | 200,16 | 200,36 | -1,26% | 993.766,00 |
| 08.10.2025 | 204,00 | 205,47 | 200,60 | 202,92 | -0,17% | 880.574,00 |