232,550$
1,68%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 231,00 | 234,34 | 226,78 | 232,55 | 1,68% | 934.072,00 |
| 30.06.2026 | 228,57 | 231,00 | 225,00 | 228,70 | -0,37% | 1.069.107,00 |
| 29.06.2026 | 228,57 | 229,80 | 222,01 | 229,54 | -0,09% | 1.112.359,00 |
| 26.06.2026 | 214,47 | 230,20 | 214,37 | 229,74 | 6,34% | 2.594.734,00 |
| 25.06.2026 | 203,69 | 217,55 | 203,69 | 216,04 | 7,26% | 1.790.199,00 |
| 24.06.2026 | 196,95 | 204,54 | 192,50 | 201,42 | 2,47% | 1.043.136,00 |
| 23.06.2026 | 196,17 | 197,93 | 193,49 | 196,56 | -0,44% | 839.904,00 |
| 22.06.2026 | 195,00 | 201,04 | 195,00 | 197,42 | 1,05% | 883.705,00 |
| 18.06.2026 | 197,61 | 198,36 | 193,86 | 195,37 | -0,08% | 1.029.704,00 |
| 17.06.2026 | 199,79 | 202,30 | 195,00 | 195,53 | -2,34% | 856.591,00 |
| 16.06.2026 | 202,00 | 204,66 | 199,73 | 200,21 | -0,82% | 698.325,00 |
| 15.06.2026 | 198,00 | 201,91 | 194,05 | 201,87 | 0,79% | 862.478,00 |
| 12.06.2026 | 193,17 | 202,81 | 192,89 | 200,28 | 3,66% | 1.174.078,00 |
| 11.06.2026 | 198,72 | 198,72 | 190,21 | 193,20 | -2,37% | 1.142.340,00 |
| 10.06.2026 | 202,98 | 204,45 | 193,33 | 197,89 | -2,55% | 1.080.760,00 |
| 09.06.2026 | 198,94 | 204,95 | 198,86 | 203,06 | 2,34% | 1.211.365,00 |
| 08.06.2026 | 190,40 | 199,00 | 190,39 | 198,41 | 3,96% | 966.701,00 |
| 05.06.2026 | 193,86 | 195,74 | 190,00 | 190,86 | -1,01% | 645.782,00 |
| 04.06.2026 | 189,42 | 194,53 | 189,42 | 192,81 | 4,32% | 959.787,00 |
| 03.06.2026 | 182,10 | 186,68 | 180,29 | 184,82 | 2,76% | 790.231,00 |
| 02.06.2026 | 183,00 | 183,00 | 175,76 | 179,86 | -1,85% | 886.351,00 |
| 01.06.2026 | 173,51 | 184,00 | 173,16 | 183,25 | 5,56% | 866.652,00 |
| 29.05.2026 | 178,44 | 178,44 | 172,94 | 173,60 | -2,48% | 1.016.686,00 |
| 28.05.2026 | 177,50 | 179,17 | 176,07 | 178,02 | 0,08% | 787.314,00 |
| 27.05.2026 | 177,44 | 180,83 | 177,00 | 177,87 | 0,95% | 1.223.202,00 |
| 26.05.2026 | 177,38 | 178,97 | 172,71 | 176,20 | -4,31% | 1.196.806,00 |
| 22.05.2026 | 182,41 | 184,82 | 180,86 | 184,14 | 1,59% | 542.593,00 |
| 21.05.2026 | 181,44 | 181,44 | 176,49 | 181,26 | -0,54% | 712.202,00 |
| 20.05.2026 | 184,88 | 186,42 | 179,13 | 182,24 | -1,16% | 928.491,00 |
| 19.05.2026 | 183,97 | 188,45 | 180,86 | 184,38 | -0,27% | 837.421,00 |
| 18.05.2026 | 183,87 | 185,89 | 179,53 | 184,88 | -0,06% | 954.615,00 |
| 15.05.2026 | 187,61 | 189,94 | 183,84 | 184,99 | -0,97% | 878.274,00 |
| 14.05.2026 | 191,55 | 192,59 | 185,40 | 186,80 | -2,69% | 718.843,00 |
| 13.05.2026 | 190,76 | 194,22 | 188,55 | 191,97 | 0,20% | 609.462,00 |
| 12.05.2026 | 185,68 | 193,94 | 184,28 | 191,58 | 3,45% | 859.775,00 |
| 11.05.2026 | 187,05 | 188,99 | 179,33 | 185,19 | -0,40% | 1.030.702,00 |
| 08.05.2026 | 193,02 | 194,72 | 177,65 | 185,94 | -3,08% | 1.533.207,00 |
| 07.05.2026 | 195,54 | 200,55 | 190,75 | 191,85 | -2,83% | 738.802,00 |
| 06.05.2026 | 191,98 | 198,52 | 191,65 | 197,44 | 2,74% | 769.171,00 |
| 05.05.2026 | 194,55 | 196,95 | 191,93 | 192,17 | -1,72% | 1.138.028,00 |
| 04.05.2026 | 192,40 | 196,72 | 191,85 | 195,53 | 1,47% | 745.207,00 |
| 01.05.2026 | 195,05 | 195,25 | 190,41 | 192,70 | -0,99% | 1.068.099,00 |
| 30.04.2026 | 194,97 | 197,72 | 192,70 | 194,62 | -0,95% | 1.316.170,00 |
| 29.04.2026 | 189,96 | 198,41 | 188,78 | 196,49 | 5,95% | 1.747.521,00 |
| 28.04.2026 | 180,31 | 189,99 | 179,76 | 185,46 | 3,48% | 2.148.253,00 |
| 27.04.2026 | 177,96 | 180,30 | 172,82 | 179,22 | 1,86% | 1.493.870,00 |
| 24.04.2026 | 175,12 | 176,11 | 167,67 | 175,94 | 0,71% | 1.769.934,00 |
| 23.04.2026 | 164,76 | 177,87 | 163,23 | 174,70 | 14,18% | 3.553.493,00 |
| 22.04.2026 | 153,38 | 155,71 | 151,21 | 153,00 | 1,32% | 2.588.141,00 |
| 21.04.2026 | 155,67 | 157,31 | 150,58 | 151,00 | 0,59% | 1.360.099,00 |
| 20.04.2026 | 147,23 | 151,75 | 146,89 | 150,12 | 0,77% | 861.722,00 |
| 17.04.2026 | 148,70 | 151,00 | 146,15 | 148,97 | 0,07% | 994.402,00 |
| 16.04.2026 | 147,30 | 149,99 | 145,49 | 148,87 | 1,41% | 1.000.409,00 |
| 15.04.2026 | 147,50 | 148,37 | 143,39 | 146,80 | -0,48% | 1.477.481,00 |
| 14.04.2026 | 150,50 | 152,45 | 147,48 | 147,51 | -1,65% | 672.661,00 |
| 13.04.2026 | 146,38 | 150,68 | 142,62 | 149,98 | 2,81% | 1.089.728,00 |
| 10.04.2026 | 145,27 | 147,50 | 144,26 | 145,88 | 0,57% | 755.021,00 |
| 09.04.2026 | 147,18 | 149,04 | 143,60 | 145,05 | -1,69% | 697.075,00 |
| 08.04.2026 | 143,50 | 147,61 | 141,13 | 147,55 | 4,25% | 1.219.656,00 |
| 07.04.2026 | 147,75 | 148,00 | 138,66 | 141,53 | -1,28% | 1.515.621,00 |
| 06.04.2026 | 140,19 | 145,05 | 140,12 | 143,36 | 2,86% | 949.267,00 |
| 02.04.2026 | 136,18 | 140,50 | 134,07 | 139,38 | 2,62% | 1.283.659,00 |
| 01.04.2026 | 133,02 | 138,83 | 131,50 | 135,82 | 1,89% | 1.050.108,00 |
| 31.03.2026 | 131,64 | 137,40 | 131,23 | 133,30 | 1,39% | 1.108.767,00 |
| 30.03.2026 | 135,55 | 135,55 | 131,20 | 131,47 | -1,91% | 860.478,00 |
| 27.03.2026 | 137,97 | 139,96 | 132,76 | 134,03 | -3,44% | 1.051.262,00 |
| 26.03.2026 | 137,89 | 141,00 | 137,75 | 138,80 | -0,74% | 955.568,00 |
| 25.03.2026 | 142,15 | 144,31 | 136,45 | 139,84 | -1,34% | 1.124.165,00 |
| 24.03.2026 | 136,64 | 142,17 | 132,88 | 141,74 | 4,81% | 1.497.282,00 |
| 23.03.2026 | 139,35 | 139,75 | 134,08 | 135,24 | -2,99% | 2.367.891,00 |
| 20.03.2026 | 139,68 | 142,10 | 138,40 | 139,41 | -1,97% | 11.619.988,00 |
| 19.03.2026 | 149,35 | 151,28 | 142,20 | 142,21 | -4,32% | 1.268.887,00 |
| 18.03.2026 | 143,01 | 149,25 | 141,07 | 148,63 | 3,24% | 1.323.074,00 |
| 17.03.2026 | 147,50 | 149,06 | 143,51 | 143,96 | -1,73% | 1.115.822,00 |
| 16.03.2026 | 149,51 | 150,74 | 146,13 | 146,49 | -1,82% | 1.836.487,00 |
| 13.03.2026 | 151,73 | 153,23 | 147,79 | 149,20 | 0,01% | 1.555.795,00 |
| 12.03.2026 | 145,35 | 151,25 | 144,23 | 149,19 | 1,63% | 1.832.457,00 |
| 11.03.2026 | 141,15 | 147,81 | 140,00 | 146,80 | 3,88% | 1.508.261,00 |
| 10.03.2026 | 144,98 | 146,53 | 137,61 | 141,32 | -3,23% | 1.558.951,00 |
| 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 | -5,06% | 1.734.692,00 |
| 23.02.2026 | 150,90 | 156,90 | 150,40 | 156,21 | 3,45% | 1.778.477,00 |
| 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 |