163,282$
1,46%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 160,40 | 166,31 | 159,50 | 163,32 | 1,48% | 3.511.612,00 |
| 23.10.2025 | 157,82 | 160,93 | 152,94 | 160,93 | -17,53% | 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 | 2,75% | 1.051.737,00 |
| 17.10.2025 | 187,98 | 192,21 | 187,81 | 192,21 | 1,94% | - |
| 16.10.2025 | 188,33 | 192,18 | 186,00 | 188,56 | -1,99% | 1.112.694,00 |
| 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 |
| 07.10.2025 | 203,86 | 206,89 | 202,40 | 203,26 | 1,34% | 1.149.856,00 |
| 06.10.2025 | 202,10 | 204,20 | 199,77 | 200,57 | -0,69% | 854.420,00 |
| 03.10.2025 | 194,99 | 203,27 | 194,99 | 201,97 | 3,97% | 1.048.084,00 |
| 02.10.2025 | 191,64 | 196,53 | 190,80 | 194,25 | 0,76% | 808.410,00 |
| 01.10.2025 | 192,38 | 194,71 | 190,37 | 192,79 | 0,75% | 618.749,00 |
| 30.09.2025 | 192,93 | 195,55 | 191,18 | 191,36 | -0,82% | 795.985,00 |
| 29.09.2025 | 192,00 | 193,87 | 189,45 | 192,95 | 0,51% | 720.301,00 |
| 26.09.2025 | 189,66 | 195,16 | 189,01 | 191,98 | 1,42% | 1.080.320,00 |
| 25.09.2025 | 188,85 | 190,50 | 185,19 | 189,30 | -0,74% | 1.681.276,00 |
| 24.09.2025 | 182,44 | 192,73 | 181,93 | 190,71 | 4,46% | 1.473.592,00 |
| 23.09.2025 | 181,87 | 185,32 | 181,87 | 182,56 | 0,38% | 974.486,00 |
| 22.09.2025 | 174,79 | 182,64 | 174,00 | 181,87 | 3,84% | 1.089.402,00 |
| 19.09.2025 | 179,00 | 180,48 | 174,83 | 175,14 | -2,54% | 2.064.296,00 |
| 18.09.2025 | 177,16 | 180,95 | 176,25 | 179,71 | 1,92% | 733.009,00 |
| 17.09.2025 | 176,92 | 181,20 | 175,68 | 176,32 | -0,07% | 980.864,00 |
| 16.09.2025 | 177,49 | 178,44 | 174,37 | 176,45 | 0,19% | 861.717,00 |
| 15.09.2025 | 181,09 | 181,66 | 174,72 | 176,11 | -2,64% | 947.713,00 |
| 12.09.2025 | 187,62 | 189,48 | 180,38 | 180,88 | -4,01% | 1.011.486,00 |
| 11.09.2025 | 194,61 | 197,79 | 187,20 | 188,44 | 5,19% | 1.540.602,00 |
| 10.09.2025 | 179,94 | 181,59 | 175,01 | 179,15 | -1,32% | 1.083.570,00 |
| 09.09.2025 | 177,14 | 182,77 | 174,50 | 181,54 | 3,41% | 1.295.901,00 |
| 08.09.2025 | 175,47 | 175,59 | 171,57 | 175,55 | 0,52% | 1.257.521,00 |
| 05.09.2025 | 170,73 | 175,46 | 169,54 | 174,65 | 2,24% | 1.294.956,00 |
| 04.09.2025 | 170,00 | 172,50 | 166,46 | 170,83 | -3,51% | 2.113.517,00 |
| 03.09.2025 | 182,14 | 184,00 | 176,60 | 177,04 | -3,39% | 1.405.319,00 |
| 02.09.2025 | 181,50 | 184,83 | 180,29 | 183,25 | 1,34% | 1.513.363,00 |
| 29.08.2025 | 174,88 | 181,11 | 174,88 | 180,83 | 3,50% | 1.489.517,00 |
| 28.08.2025 | 176,96 | 176,96 | 173,64 | 174,72 | -0,79% | 1.263.560,00 |
| 27.08.2025 | 174,46 | 178,80 | 173,90 | 176,12 | 0,77% | 1.523.255,00 |
| 26.08.2025 | 174,43 | 176,33 | 172,52 | 174,78 | -0,22% | 2.038.933,00 |
| 25.08.2025 | 175,00 | 175,24 | 172,22 | 175,17 | 0,42% | 1.254.234,00 |
| 22.08.2025 | 174,81 | 177,91 | 173,77 | 174,44 | 0,93% | 1.184.155,00 |
| 21.08.2025 | 173,14 | 174,54 | 170,99 | 172,83 | -0,44% | 1.420.341,00 |
| 20.08.2025 | 174,00 | 177,98 | 173,46 | 173,60 | -0,14% | 1.983.083,00 |
| 19.08.2025 | 169,98 | 176,08 | 169,16 | 173,85 | 2,78% | 1.754.502,00 |
| 18.08.2025 | 170,91 | 175,00 | 168,96 | 169,15 | 0,99% | 1.843.380,00 |
| 15.08.2025 | 166,51 | 168,20 | 164,50 | 167,49 | 4,92% | 1.712.775,00 |
| 14.08.2025 | 160,45 | 162,38 | 157,55 | 159,63 | -0,98% | 899.038,00 |
| 13.08.2025 | 158,55 | 163,80 | 157,80 | 161,21 | 2,48% | 1.316.626,00 |
| 12.08.2025 | 155,01 | 157,79 | 153,95 | 157,31 | 2,26% | 1.621.276,00 |
| 11.08.2025 | 157,04 | 160,52 | 153,65 | 153,83 | -1,96% | 1.065.217,00 |
| 08.08.2025 | 155,54 | 159,59 | 154,73 | 156,90 | 1,23% | 1.310.256,00 |
| 07.08.2025 | 155,00 | 157,23 | 152,83 | 155,00 | 1,77% | 1.622.835,00 |
| 06.08.2025 | 154,56 | 155,75 | 151,95 | 152,31 | -1,89% | 1.294.035,00 |
| 05.08.2025 | 158,71 | 159,00 | 152,13 | 155,24 | -1,84% | 1.649.018,00 |
| 04.08.2025 | 157,59 | 161,75 | 153,98 | 158,15 | 1,95% | 1.731.468,00 |
| 01.08.2025 | 159,31 | 160,49 | 153,01 | 155,13 | -1,74% | 2.008.049,00 |
| 31.07.2025 | 158,60 | 162,52 | 155,53 | 157,87 | -1,31% | 1.725.576,00 |
| 30.07.2025 | 163,00 | 164,00 | 158,74 | 159,97 | -0,68% | 2.331.980,00 |
| 29.07.2025 | 160,28 | 169,88 | 158,75 | 161,07 | -1,90% | 3.409.141,00 |
| 28.07.2025 | 164,52 | 166,75 | 162,00 | 164,19 | -0,50% | 2.124.191,00 |
| 25.07.2025 | 157,80 | 169,42 | 156,36 | 165,02 | 4,30% | 4.892.511,00 |
| 24.07.2025 | 173,21 | 180,00 | 157,48 | 158,22 | -16,84% | 5.488.510,00 |
| 23.07.2025 | 182,71 | 190,81 | 180,53 | 190,25 | 5,32% | 2.696.354,00 |
| 22.07.2025 | 177,90 | 183,15 | 176,65 | 180,64 | 2,38% | 2.288.796,00 |
| 21.07.2025 | 183,39 | 183,40 | 175,00 | 176,44 | -3,57% | 2.769.224,00 |
| 18.07.2025 | 203,48 | 204,39 | 182,09 | 182,98 | -10,41% | 3.593.165,00 |
| 17.07.2025 | 210,00 | 213,42 | 200,63 | 204,25 | -5,47% | 1.774.211,00 |
| 16.07.2025 | 213,64 | 218,03 | 211,61 | 216,06 | 0,68% | 1.059.575,00 |
| 15.07.2025 | 219,04 | 221,10 | 213,22 | 214,61 | -1,98% | 1.103.591,00 |
| 14.07.2025 | 221,46 | 222,66 | 216,56 | 218,95 | -1,17% | 1.117.424,00 |
| 11.07.2025 | 226,50 | 226,80 | 219,72 | 221,55 | -3,08% | 1.446.383,00 |
| 10.07.2025 | 233,00 | 235,88 | 227,63 | 228,58 | -3,64% | 1.441.158,00 |
| 09.07.2025 | 230,00 | 237,50 | 227,68 | 237,22 | 2,68% | 996.670,00 |
| 08.07.2025 | 231,60 | 234,51 | 229,86 | 231,02 | -0,68% | 855.924,00 |
| 07.07.2025 | 242,00 | 242,50 | 230,96 | 232,61 | -2,91% | 1.354.714,00 |
| 03.07.2025 | 242,24 | 242,56 | 238,00 | 239,58 | 0,24% | 788.916,00 |
| 02.07.2025 | 267,70 | 268,15 | 236,37 | 239,00 | -21,97% | 3.101.843,00 |
| 01.07.2025 | 296,54 | 311,52 | 294,83 | 306,29 | 2,82% | 889.205,00 |
| 30.06.2025 | 295,92 | 298,39 | 294,00 | 297,90 | 0,29% | 689.430,00 |
| 27.06.2025 | 291,28 | 297,92 | 290,00 | 297,05 | 2,06% | 641.967,00 |
| 26.06.2025 | 295,05 | 303,76 | 289,45 | 291,06 | -1,05% | 741.723,00 |
| 25.06.2025 | 294,02 | 295,08 | 290,50 | 294,14 | -0,13% | 367.753,00 |
| 24.06.2025 | 291,25 | 295,44 | 288,70 | 294,51 | 1,16% | 514.560,00 |
| 23.06.2025 | 294,86 | 295,99 | 288,82 | 291,14 | -0,98% | 513.149,00 |
| 20.06.2025 | 295,92 | 297,79 | 291,28 | 294,01 | -0,45% | 921.322,00 |
| 18.06.2025 | 292,74 | 296,59 | 288,41 | 295,34 | 1,01% | 636.742,00 |
| 17.06.2025 | 289,29 | 295,50 | 289,29 | 292,40 | 0,74% | 521.919,00 |
| 16.06.2025 | 297,15 | 297,15 | 286,69 | 290,25 | -2,65% | 650.857,00 |
| 13.06.2025 | 292,24 | 298,50 | 290,87 | 298,14 | 1,59% | 630.610,00 |
| 12.06.2025 | 293,67 | 293,67 | 287,02 | 293,48 | -0,39% | 542.774,00 |
| 11.06.2025 | 294,78 | 299,50 | 292,03 | 294,62 | -0,36% | 675.823,00 |
| 10.06.2025 | 299,48 | 299,48 | 293,96 | 295,69 | -0,44% | 464.702,00 |
| 09.06.2025 | 298,94 | 300,36 | 293,07 | 297,00 | 0,04% | 438.633,00 |
| 06.06.2025 | 293,47 | 298,05 | 291,02 | 296,88 | 1,13% | 397.694,00 |
| 05.06.2025 | 291,84 | 294,50 | 290,59 | 293,56 | 0,32% | 441.722,00 |
| 04.06.2025 | 294,07 | 296,98 | 291,89 | 292,61 | -0,33% | 560.540,00 |