173,535$
-2,52%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 881.460,00 |
| 27.05.2026 | 177,44 | 180,83 | 177,00 | 177,87 | 0,95% | 1.241.858,00 |
| 26.05.2026 | 177,38 | 178,97 | 172,71 | 176,20 | -4,31% | 1.275.731,00 |
| 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% | 726.332,00 |
| 20.05.2026 | 184,88 | 186,42 | 179,13 | 182,24 | -1,16% | 947.766,00 |
| 19.05.2026 | 183,97 | 188,45 | 180,86 | 184,38 | -0,27% | 853.388,00 |
| 18.05.2026 | 183,87 | 185,89 | 179,53 | 184,88 | -0,06% | 963.135,00 |
| 15.05.2026 | 187,61 | 189,94 | 183,84 | 184,99 | -0,97% | 879.076,00 |
| 14.05.2026 | 191,55 | 192,59 | 185,40 | 186,80 | -2,69% | 719.142,00 |
| 13.05.2026 | 190,76 | 194,22 | 188,55 | 191,97 | 0,20% | 639.273,00 |
| 12.05.2026 | 185,68 | 193,94 | 184,28 | 191,58 | 3,45% | 956.959,00 |
| 11.05.2026 | 187,05 | 188,99 | 179,33 | 185,19 | -0,40% | 1.038.859,00 |
| 08.05.2026 | 193,02 | 194,72 | 177,65 | 185,94 | -3,08% | 1.540.603,00 |
| 07.05.2026 | 195,54 | 200,55 | 190,75 | 191,85 | -2,83% | 738.840,00 |
| 06.05.2026 | 191,98 | 198,52 | 191,65 | 197,44 | 2,74% | 784.454,00 |
| 05.05.2026 | 194,55 | 196,95 | 191,93 | 192,17 | -1,72% | 1.138.992,00 |
| 04.05.2026 | 192,40 | 196,72 | 191,85 | 195,53 | 1,47% | 745.502,00 |
| 01.05.2026 | 195,05 | 195,25 | 190,41 | 192,70 | -0,99% | 1.081.496,00 |
| 30.04.2026 | 194,97 | 197,72 | 192,70 | 194,62 | -0,95% | 1.320.229,00 |
| 29.04.2026 | 189,96 | 198,41 | 188,78 | 196,49 | 5,95% | 1.750.116,00 |
| 28.04.2026 | 180,31 | 189,99 | 179,76 | 185,46 | 3,48% | 2.149.175,00 |
| 27.04.2026 | 177,96 | 180,30 | 172,82 | 179,22 | 1,86% | 1.493.999,00 |
| 24.04.2026 | 175,12 | 176,11 | 167,67 | 175,94 | 0,71% | 1.774.382,00 |
| 23.04.2026 | 164,76 | 177,87 | 163,23 | 174,70 | 14,18% | 3.554.931,00 |
| 22.04.2026 | 153,38 | 155,71 | 151,21 | 153,00 | 1,32% | 2.675.176,00 |
| 21.04.2026 | 155,67 | 157,31 | 150,58 | 151,00 | 0,59% | 1.375.270,00 |
| 20.04.2026 | 147,23 | 151,75 | 146,89 | 150,12 | 0,77% | 862.655,00 |
| 17.04.2026 | 148,70 | 151,00 | 146,15 | 148,97 | 0,07% | 994.748,00 |
| 16.04.2026 | 147,30 | 149,99 | 145,49 | 148,87 | 1,41% | 1.017.249,00 |
| 15.04.2026 | 147,50 | 148,37 | 143,39 | 146,80 | -0,48% | 1.478.327,00 |
| 14.04.2026 | 150,50 | 152,45 | 147,48 | 147,51 | -1,65% | 673.211,00 |
| 13.04.2026 | 146,38 | 150,68 | 142,62 | 149,98 | 2,81% | 1.090.123,00 |
| 10.04.2026 | 145,27 | 147,50 | 144,26 | 145,88 | 0,57% | 759.017,00 |
| 09.04.2026 | 147,18 | 149,04 | 143,60 | 145,05 | -1,69% | 697.842,00 |
| 08.04.2026 | 143,50 | 147,61 | 141,13 | 147,55 | 4,25% | 1.231.897,00 |
| 07.04.2026 | 147,75 | 148,00 | 138,66 | 141,53 | -1,28% | 1.550.510,00 |
| 06.04.2026 | 140,19 | 145,05 | 140,12 | 143,36 | 2,86% | 993.212,00 |
| 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% | 1.058.003,00 |
| 31.03.2026 | 131,64 | 137,40 | 131,23 | 133,30 | 1,39% | 1.109.968,00 |
| 30.03.2026 | 135,55 | 135,55 | 131,20 | 131,47 | -1,91% | 878.822,00 |
| 27.03.2026 | 137,97 | 139,96 | 132,76 | 134,03 | -3,44% | 1.056.473,00 |
| 26.03.2026 | 137,89 | 141,00 | 137,75 | 138,80 | -0,74% | 965.950,00 |
| 25.03.2026 | 142,15 | 144,31 | 136,45 | 139,84 | -1,34% | 1.139.853,00 |
| 24.03.2026 | 136,64 | 142,17 | 132,88 | 141,74 | 4,81% | 1.560.136,00 |
| 23.03.2026 | 139,35 | 139,75 | 134,08 | 135,24 | -2,99% | 2.368.501,00 |
| 20.03.2026 | 139,68 | 142,10 | 138,40 | 139,41 | -1,97% | 14.407.947,00 |
| 19.03.2026 | 149,35 | 151,28 | 142,20 | 142,21 | -4,32% | 1.280.944,00 |
| 18.03.2026 | 143,01 | 149,25 | 141,07 | 148,63 | 3,24% | 1.323.404,00 |
| 17.03.2026 | 147,50 | 149,06 | 143,51 | 143,96 | -1,73% | 1.115.865,00 |
| 16.03.2026 | 149,51 | 150,74 | 146,13 | 146,49 | -1,82% | 1.905.021,00 |
| 13.03.2026 | 151,73 | 153,23 | 147,79 | 149,20 | 0,01% | 1.556.471,00 |
| 12.03.2026 | 145,35 | 151,25 | 144,23 | 149,19 | 1,63% | 1.833.217,00 |
| 11.03.2026 | 141,15 | 147,81 | 140,00 | 146,80 | 3,88% | 1.508.696,00 |
| 10.03.2026 | 146,53 | 146,53 | 137,61 | 141,32 | -3,23% | 1.558.963,00 |
| 09.03.2026 | 144,54 | 148,19 | 140,10 | 146,03 | 1,08% | 1.150.963,00 |
| 06.03.2026 | 149,11 | 149,12 | 144,46 | 144,47 | -2,19% | 1.376.143,00 |
| 05.03.2026 | 148,80 | 150,78 | 145,36 | 147,71 | -1,55% | 741.574,00 |
| 04.03.2026 | 144,00 | 151,33 | 144,00 | 150,04 | 3,61% | 919.160,00 |
| 03.03.2026 | 150,33 | 150,33 | 142,50 | 144,81 | -4,99% | 1.268.472,00 |
| 02.03.2026 | 151,63 | 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% | 2.554.645,00 |
| 26.02.2026 | 145,96 | 148,87 | 143,77 | 146,36 | 0,56% | 1.422.211,00 |
| 25.02.2026 | 150,03 | 153,96 | 145,18 | 145,55 | -1,86% | 1.262.255,00 |
| 24.02.2026 | 157,73 | 158,59 | 146,81 | 148,31 | -5,06% | 1.734.762,00 |
| 23.02.2026 | 150,90 | 156,90 | 150,40 | 156,21 | 3,45% | 1.778.985,00 |
| 20.02.2026 | 145,93 | 151,09 | 142,07 | 151,00 | 1,86% | 2.019.534,00 |
| 19.02.2026 | 144,60 | 148,56 | 140,92 | 148,24 | 3,95% | 1.817.258,00 |
| 18.02.2026 | 135,45 | 143,11 | 134,09 | 142,61 | 5,11% | 2.038.825,00 |
| 17.02.2026 | 135,08 | 137,42 | 133,15 | 135,68 | 0,24% | 1.537.878,00 |
| 13.02.2026 | 128,38 | 135,38 | 128,38 | 135,35 | 6,82% | 1.538.986,00 |
| 12.02.2026 | 123,00 | 128,78 | 122,90 | 126,71 | 3,31% | 1.850.296,00 |
| 11.02.2026 | 124,94 | 126,50 | 121,06 | 122,65 | -2,22% | 2.513.210,00 |
| 10.02.2026 | 128,00 | 129,12 | 125,34 | 125,43 | -1,65% | 2.972.334,00 |
| 09.02.2026 | 132,00 | 135,94 | 123,71 | 127,53 | -3,18% | 4.662.723,00 |
| 06.02.2026 | 125,97 | 136,50 | 125,00 | 131,72 | -25,51% | 10.344.279,00 |
| 05.02.2026 | 176,63 | 180,59 | 176,32 | 176,84 | -0,67% | 2.356.697,00 |
| 04.02.2026 | 180,70 | 183,23 | 177,75 | 178,04 | -1,85% | 1.397.848,00 |
| 03.02.2026 | 181,49 | 185,40 | 179,13 | 181,40 | 0,12% | 969.571,00 |
| 02.02.2026 | 177,97 | 181,74 | 176,00 | 181,18 | 0,89% | 1.175.315,00 |
| 30.01.2026 | 183,38 | 185,90 | 176,88 | 179,59 | -2,89% | 1.612.818,00 |
| 29.01.2026 | 187,65 | 191,60 | 183,00 | 184,93 | -1,11% | 1.549.880,00 |
| 28.01.2026 | 179,90 | 187,81 | 179,81 | 187,00 | 1,56% | 1.746.911,00 |
| 27.01.2026 | 190,27 | 195,70 | 182,50 | 184,12 | -8,42% | 3.325.898,00 |
| 26.01.2026 | 201,10 | 203,00 | 199,27 | 201,05 | -0,42% | 1.325.086,00 |
| 23.01.2026 | 199,00 | 202,46 | 196,97 | 201,89 | 1,58% | 911.437,00 |
| 22.01.2026 | 193,41 | 199,00 | 193,41 | 198,75 | 2,13% | 1.075.437,00 |
| 21.01.2026 | 190,90 | 194,70 | 183,78 | 194,60 | 1,74% | 1.040.719,00 |
| 20.01.2026 | 189,99 | 193,92 | 186,81 | 191,27 | 2,18% | 1.260.705,00 |
| 19.01.2026 | 187,03 | 187,19 | 187,03 | 187,19 | -2,20% | - |
| 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% | 1.073.066,00 |
| 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 |