184,574$
-0,08%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 182,56 | 186,46 | 181,41 | 184,73 | 1,06% | 1.858.042,00 |
| 05.01.2026 | 180,41 | 185,94 | 179,60 | 182,80 | 2,43% | 1.809.674,00 |
| 02.01.2026 | 175,00 | 180,97 | 171,25 | 178,46 | 2,84% | 1.335.843,00 |
| 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% | 1.876.853,00 |
| 29.12.2025 | 165,00 | 166,73 | 164,25 | 166,54 | 1,03% | 784.174,00 |
| 26.12.2025 | 163,02 | 165,04 | 162,19 | 164,84 | 0,84% | 678.027,00 |
| 24.12.2025 | 164,09 | 164,81 | 162,70 | 163,47 | -0,34% | 441.713,00 |
| 23.12.2025 | 162,89 | 165,29 | 162,07 | 164,02 | 0,21% | 796.714,00 |
| 22.12.2025 | 163,50 | 165,74 | 160,98 | 163,68 | -0,01% | 888.125,00 |
| 19.12.2025 | 162,41 | 166,09 | 161,47 | 163,69 | 0,60% | 2.963.417,00 |
| 18.12.2025 | 162,10 | 164,02 | 159,59 | 162,72 | 0,26% | 1.347.806,00 |
| 17.12.2025 | 160,80 | 163,96 | 157,20 | 162,30 | 0,88% | 2.138.925,00 |
| 16.12.2025 | 166,90 | 167,78 | 159,66 | 160,88 | -3,38% | 1.223.365,00 |
| 15.12.2025 | 170,38 | 171,33 | 165,17 | 166,50 | -1,19% | 1.196.814,00 |
| 12.12.2025 | 168,36 | 171,81 | 166,44 | 168,50 | 0,96% | 1.780.596,00 |
| 11.12.2025 | 159,00 | 171,00 | 159,00 | 166,90 | 3,97% | 1.533.331,00 |
| 10.12.2025 | 156,54 | 160,92 | 155,77 | 160,52 | 2,32% | 1.174.398,00 |
| 09.12.2025 | 157,09 | 159,07 | 153,68 | 156,88 | 0,88% | 1.373.975,00 |
| 08.12.2025 | 152,99 | 156,11 | 151,86 | 155,51 | 2,40% | 1.898.670,00 |
| 05.12.2025 | 150,66 | 152,00 | 149,48 | 151,86 | 0,86% | 960.945,00 |
| 04.12.2025 | 148,50 | 150,69 | 148,41 | 150,57 | 0,99% | 1.083.698,00 |
| 03.12.2025 | 146,38 | 151,00 | 145,76 | 149,09 | 2,14% | 1.147.108,00 |
| 02.12.2025 | 144,50 | 146,25 | 142,28 | 145,97 | 0,67% | 1.836.767,00 |
| 01.12.2025 | 148,22 | 148,61 | 144,94 | 145,00 | -2,20% | 1.633.442,00 |
| 28.11.2025 | 149,49 | 149,49 | 147,55 | 148,26 | -0,05% | 542.795,00 |
| 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% | 1.602.536,00 |
| 24.11.2025 | 150,00 | 151,31 | 141,48 | 145,30 | 2,64% | 6.961.005,00 |
| 21.11.2025 | 134,99 | 143,72 | 133,65 | 141,56 | 5,24% | 2.310.282,00 |
| 20.11.2025 | 138,71 | 138,84 | 133,40 | 134,51 | -2,61% | 1.760.213,00 |
| 19.11.2025 | 141,85 | 142,46 | 137,04 | 138,12 | -2,17% | 2.149.288,00 |
| 18.11.2025 | 138,06 | 141,88 | 133,73 | 141,19 | 3,22% | 2.456.659,00 |
| 17.11.2025 | 137,53 | 141,43 | 136,60 | 136,79 | -0,55% | 1.719.208,00 |
| 14.11.2025 | 138,60 | 138,75 | 136,48 | 137,54 | -0,68% | 1.345.909,00 |
| 13.11.2025 | 140,11 | 141,80 | 138,26 | 138,48 | -1,81% | 1.866.092,00 |
| 12.11.2025 | 142,63 | 145,68 | 141,02 | 141,03 | -1,73% | 1.717.790,00 |
| 11.11.2025 | 142,00 | 145,00 | 140,02 | 143,52 | 1,86% | 1.615.900,00 |
| 10.11.2025 | 145,00 | 147,14 | 139,29 | 140,90 | -7,34% | 2.275.279,00 |
| 07.11.2025 | 147,55 | 152,17 | 145,03 | 152,06 | 3,36% | 1.707.518,00 |
| 06.11.2025 | 150,04 | 152,80 | 146,80 | 147,12 | -1,76% | 1.333.446,00 |
| 05.11.2025 | 151,10 | 152,95 | 147,73 | 149,75 | -1,28% | 1.545.978,00 |
| 04.11.2025 | 147,26 | 152,31 | 146,65 | 151,69 | 3,17% | 1.752.993,00 |
| 03.11.2025 | 153,16 | 153,49 | 146,13 | 147,03 | -3,94% | 2.239.760,00 |
| 31.10.2025 | 151,10 | 153,57 | 147,75 | 153,06 | 1,30% | 1.550.586,00 |
| 30.10.2025 | 160,00 | 160,11 | 151,02 | 151,10 | -5,73% | 1.887.715,00 |
| 29.10.2025 | 165,00 | 165,00 | 160,00 | 160,28 | -1,57% | 1.830.349,00 |
| 28.10.2025 | 165,00 | 165,00 | 160,15 | 162,84 | 0,40% | 1.364.926,00 |
| 27.10.2025 | 163,87 | 164,88 | 160,00 | 162,19 | -0,69% | 2.195.300,00 |
| 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 |
| 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 |