164,025€
0,75%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 162,83 | 166,73 | 160,77 | 166,18 | 2,07% | 178,00 |
| 25.09.2025 | 162,45 | 163,20 | 158,70 | 162,80 | -0,35% | 300,00 |
| 24.09.2025 | 154,85 | 163,93 | 154,85 | 163,38 | 4,98% | 51,00 |
| 23.09.2025 | 154,13 | 156,93 | 153,73 | 155,63 | 0,86% | 63,00 |
| 22.09.2025 | 149,58 | 154,70 | 148,20 | 154,30 | 3,14% | 271,00 |
| 19.09.2025 | 152,63 | 153,52 | 149,45 | 149,60 | -1,37% | 168,00 |
| 18.09.2025 | 150,10 | 153,50 | 149,40 | 151,68 | 1,69% | 1,00 |
| 17.09.2025 | 148,80 | 152,25 | 148,23 | 149,15 | -0,13% | - |
| 16.09.2025 | 149,73 | 150,70 | 147,25 | 149,35 | -0,35% | 59,00 |
| 15.09.2025 | 154,45 | 155,50 | 148,63 | 149,88 | -2,60% | 140,00 |
| 12.09.2025 | 160,75 | 161,45 | 153,83 | 153,88 | -5,02% | 50,00 |
| 11.09.2025 | 153,27 | 166,60 | 153,25 | 162,00 | 7,00% | 304,00 |
| 10.09.2025 | 155,45 | 156,15 | 149,38 | 151,40 | -1,83% | 73,00 |
| 09.09.2025 | 149,23 | 155,88 | 148,70 | 154,23 | 4,33% | 673,00 |
| 08.09.2025 | 149,13 | 149,90 | 146,15 | 147,83 | -0,72% | 62,00 |
| 05.09.2025 | 146,68 | 149,43 | 144,10 | 148,90 | 1,60% | 262,00 |
| 04.09.2025 | 152,02 | 153,05 | 142,95 | 146,55 | -3,49% | 458,00 |
| 03.09.2025 | 157,55 | 158,40 | 151,40 | 151,85 | -3,74% | 89,00 |
| 02.09.2025 | 155,27 | 158,65 | 154,65 | 157,75 | 1,38% | 78,00 |
| 01.09.2025 | 155,10 | 156,65 | 154,65 | 155,60 | 0,66% | 3,00 |
| 29.08.2025 | 149,58 | 154,83 | 148,98 | 154,58 | 3,29% | 20,00 |
| 28.08.2025 | 151,15 | 151,68 | 148,65 | 149,65 | -1,07% | 17,00 |
| 27.08.2025 | 150,50 | 153,95 | 149,10 | 151,27 | 0,82% | 626,00 |
| 26.08.2025 | 151,15 | 151,38 | 148,13 | 150,05 | -0,50% | 113,00 |
| 25.08.2025 | 149,75 | 150,93 | 147,23 | 150,80 | 1,29% | 111,00 |
| 22.08.2025 | 149,10 | 151,70 | 148,25 | 148,88 | 0,08% | 62,00 |
| 21.08.2025 | 149,10 | 150,27 | 147,48 | 148,75 | -0,12% | 82,00 |
| 20.08.2025 | 148,85 | 152,25 | 148,10 | 148,93 | -0,12% | 479,00 |
| 19.08.2025 | 145,00 | 150,88 | 144,10 | 149,10 | 2,88% | 264,00 |
| 18.08.2025 | 143,08 | 148,80 | 142,68 | 144,93 | 1,20% | 989,00 |
| 15.08.2025 | 143,00 | 145,95 | 140,45 | 143,20 | 4,53% | 777,00 |
| 14.08.2025 | 138,15 | 139,43 | 135,50 | 137,00 | -0,62% | 139,00 |
| 13.08.2025 | 134,65 | 139,80 | 134,05 | 137,85 | 2,32% | 472,00 |
| 12.08.2025 | 132,43 | 135,05 | 131,80 | 134,73 | 1,60% | 77,00 |
| 11.08.2025 | 134,02 | 138,13 | 132,43 | 132,60 | -1,61% | 154,00 |
| 08.08.2025 | 133,23 | 136,90 | 132,38 | 134,77 | 0,24% | 145,00 |
| 07.08.2025 | 131,70 | 134,77 | 130,88 | 134,45 | 2,79% | 141,00 |
| 06.08.2025 | 134,55 | 134,80 | 130,65 | 130,80 | -2,55% | 258,00 |
| 05.08.2025 | 137,27 | 137,68 | 131,98 | 134,23 | -1,77% | - |
| 04.08.2025 | 134,63 | 139,65 | 133,50 | 136,65 | 2,11% | 25,00 |
| 01.08.2025 | 137,77 | 138,43 | 132,38 | 133,83 | -3,29% | 442,00 |
| 31.07.2025 | 141,18 | 142,13 | 136,52 | 138,38 | -1,41% | 105,00 |
| 30.07.2025 | 139,83 | 143,38 | 138,43 | 140,35 | 0,43% | 328,00 |
| 29.07.2025 | 142,05 | 147,18 | 137,58 | 139,75 | -1,24% | 851,00 |
| 28.07.2025 | 141,80 | 142,83 | 139,55 | 141,50 | 0,75% | 1.105,00 |
| 25.07.2025 | 136,60 | 144,00 | 127,03 | 140,45 | 4,33% | 874,00 |
| 24.07.2025 | 152,80 | 154,27 | 134,00 | 134,63 | -16,73% | 1.868,00 |
| 23.07.2025 | 154,40 | 162,15 | 153,60 | 161,68 | 5,19% | 852,00 |
| 22.07.2025 | 150,55 | 156,27 | 150,55 | 153,70 | 1,94% | 125,00 |
| 21.07.2025 | 156,73 | 159,20 | 149,77 | 150,77 | -3,96% | 1.555,00 |
| 18.07.2025 | 176,50 | 176,85 | 156,68 | 157,00 | -10,86% | 578,00 |
| 17.07.2025 | 185,95 | 187,70 | 173,80 | 176,13 | -5,23% | 162,00 |
| 16.07.2025 | 184,35 | 187,38 | 180,88 | 185,85 | 0,49% | 43,00 |
| 15.07.2025 | 187,93 | 190,45 | 183,88 | 184,95 | -1,49% | 265,00 |
| 14.07.2025 | 188,70 | 190,70 | 185,70 | 187,75 | -0,94% | 335,00 |
| 11.07.2025 | 195,02 | 195,85 | 188,23 | 189,52 | -2,86% | 137,00 |
| 10.07.2025 | 200,73 | 202,75 | 194,70 | 195,10 | -3,54% | - |
| 09.07.2025 | 197,60 | 202,50 | 194,45 | 202,25 | 2,60% | 90,00 |
| 08.07.2025 | 198,33 | 200,43 | 196,10 | 197,13 | -0,93% | 32,00 |
| 07.07.2025 | 202,70 | 211,55 | 196,65 | 198,98 | -1,57% | 135,00 |
| 04.07.2025 | 202,85 | 203,90 | 201,30 | 202,15 | -0,88% | 41,00 |
| 03.07.2025 | 204,65 | 207,40 | 202,45 | 203,95 | 1,14% | 518,00 |
| 02.07.2025 | 240,00 | 240,00 | 200,60 | 201,65 | -22,38% | 546,00 |
| 01.07.2025 | 252,40 | 264,45 | 249,15 | 259,80 | 2,99% | 4,00 |
| 30.06.2025 | 254,45 | 255,70 | 250,30 | 252,25 | -0,45% | 269,00 |
| 27.06.2025 | 249,45 | 254,55 | 248,25 | 253,40 | 1,93% | - |
| 26.06.2025 | 252,15 | 258,75 | 246,95 | 248,60 | -1,47% | - |
| 25.06.2025 | 253,70 | 254,60 | 250,35 | 252,30 | -0,30% | - |
| 24.06.2025 | 252,80 | 254,30 | 248,90 | 253,05 | 0,66% | - |
| 23.06.2025 | 255,15 | 257,35 | 249,80 | 251,40 | -1,28% | 1,00 |
| 20.06.2025 | 255,85 | 258,35 | 252,65 | 254,65 | -0,02% | 4,00 |
| 19.06.2025 | 257,00 | 257,20 | 254,55 | 254,70 | -0,99% | - |
| 18.06.2025 | 254,45 | 258,40 | 250,75 | 257,25 | 1,16% | - |
| 17.06.2025 | 250,15 | 256,10 | 249,10 | 254,30 | 1,31% | - |
| 16.06.2025 | 258,60 | 259,15 | 248,15 | 251,00 | -2,83% | 11,00 |
| 13.06.2025 | 251,00 | 258,45 | 250,85 | 258,30 | 2,05% | - |
| 12.06.2025 | 254,90 | 255,55 | 247,80 | 253,10 | -1,27% | 1,00 |
| 11.06.2025 | 258,10 | 260,05 | 254,15 | 256,35 | -0,89% | - |
| 10.06.2025 | 259,75 | 260,50 | 257,15 | 258,65 | -0,44% | - |
| 09.06.2025 | 261,25 | 263,00 | 257,10 | 259,80 | -0,04% | 47,00 |
| 06.06.2025 | 257,50 | 261,75 | 256,90 | 259,90 | 1,50% | - |
| 05.06.2025 | 256,15 | 257,40 | 253,90 | 256,05 | -0,08% | - |
| 04.06.2025 | 258,45 | 261,15 | 255,55 | 256,25 | -0,74% | 8,00 |
| 03.06.2025 | 259,55 | 262,60 | 255,05 | 258,15 | -0,62% | 92,00 |
| 02.06.2025 | 266,65 | 267,20 | 255,90 | 259,75 | -3,42% | 2,00 |
| 30.05.2025 | 268,05 | 271,50 | 266,40 | 268,95 | 0,60% | - |
| 29.05.2025 | 272,40 | 272,40 | 264,65 | 267,35 | 0,39% | 48,00 |
| 28.05.2025 | 271,70 | 272,30 | 263,75 | 266,30 | -1,93% | 66,00 |
| 27.05.2025 | 271,05 | 273,35 | 265,45 | 271,55 | 0,02% | - |
| 26.05.2025 | 269,90 | 271,80 | 269,80 | 271,50 | 1,21% | - |
| 23.05.2025 | 273,35 | 275,25 | 264,60 | 268,25 | -2,45% | - |
| 22.05.2025 | 282,50 | 284,20 | 274,05 | 275,00 | -2,74% | - |
| 21.05.2025 | 285,10 | 286,80 | 281,95 | 282,75 | -2,31% | 5,00 |
| 20.05.2025 | 288,00 | 290,35 | 285,40 | 289,45 | 0,07% | 56,00 |
| 19.05.2025 | 288,25 | 290,25 | 284,60 | 289,25 | -0,77% | 104,00 |
| 16.05.2025 | 279,65 | 291,60 | 276,00 | 291,50 | 3,98% | 2,00 |
| 15.05.2025 | 277,40 | 280,45 | 260,40 | 280,35 | 0,66% | 5,00 |
| 14.05.2025 | 278,45 | 283,90 | 276,05 | 278,50 | 0,31% | 124,00 |
| 13.05.2025 | 293,85 | 294,60 | 276,00 | 277,65 | -5,96% | 113,00 |
| 12.05.2025 | 291,45 | 298,80 | 285,20 | 295,25 | 3,07% | 2,00 |