141,775€
0,30%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 140,93 | 141,05 | 140,85 | 141,00 | -0,25% | - |
| 15.12.2025 | 144,02 | 145,25 | 141,13 | 141,35 | -1,53% | 294,00 |
| 12.12.2025 | 142,20 | 145,63 | 141,93 | 143,55 | 0,58% | 496,00 |
| 11.12.2025 | 136,23 | 145,45 | 135,05 | 142,73 | 3,82% | 738,00 |
| 10.12.2025 | 133,52 | 137,58 | 133,50 | 137,48 | 2,29% | 251,00 |
| 09.12.2025 | 133,95 | 136,52 | 132,23 | 134,40 | 0,60% | 1.557,00 |
| 08.12.2025 | 130,48 | 134,10 | 129,75 | 133,60 | 2,79% | 538,00 |
| 05.12.2025 | 129,40 | 130,40 | 128,45 | 129,98 | 1,33% | 214,00 |
| 04.12.2025 | 127,98 | 129,05 | 127,00 | 128,27 | 0,47% | 163,00 |
| 03.12.2025 | 125,65 | 129,40 | 124,93 | 127,68 | 1,73% | 389,00 |
| 02.12.2025 | 124,75 | 126,50 | 122,80 | 125,50 | 0,46% | 1.634,00 |
| 01.12.2025 | 128,27 | 129,02 | 124,90 | 124,93 | -2,97% | 734,00 |
| 28.11.2025 | 128,80 | 130,00 | 127,30 | 128,75 | 0,61% | 352,00 |
| 27.11.2025 | 127,90 | 128,75 | 127,35 | 127,98 | 0,20% | 76,00 |
| 26.11.2025 | 128,38 | 129,00 | 124,90 | 127,73 | -0,25% | 187,00 |
| 25.11.2025 | 126,05 | 130,50 | 125,40 | 128,05 | 1,09% | 121,00 |
| 24.11.2025 | 124,50 | 132,33 | 123,03 | 126,68 | 2,93% | 727,00 |
| 21.11.2025 | 116,83 | 124,78 | 116,28 | 123,08 | 5,26% | 907,00 |
| 20.11.2025 | 121,58 | 121,78 | 115,68 | 116,93 | -2,52% | 537,00 |
| 19.11.2025 | 122,55 | 123,03 | 118,93 | 119,95 | -1,64% | 507,00 |
| 18.11.2025 | 119,50 | 123,00 | 115,45 | 121,95 | 2,78% | 1.523,00 |
| 17.11.2025 | 119,18 | 121,78 | 117,00 | 118,65 | 0,36% | 139,00 |
| 14.11.2025 | 118,90 | 119,58 | 117,48 | 118,23 | -0,73% | 85,00 |
| 13.11.2025 | 122,05 | 123,15 | 118,83 | 119,10 | -2,24% | 469,00 |
| 12.11.2025 | 124,20 | 125,60 | 121,73 | 121,83 | -2,05% | 267,00 |
| 11.11.2025 | 122,00 | 125,10 | 120,00 | 124,38 | 2,22% | 442,00 |
| 10.11.2025 | 130,00 | 130,00 | 120,43 | 121,68 | -7,07% | 1.181,00 |
| 07.11.2025 | 127,85 | 131,05 | 125,20 | 130,93 | 2,57% | 475,00 |
| 06.11.2025 | 131,05 | 132,27 | 127,23 | 127,65 | -2,13% | 311,00 |
| 05.11.2025 | 132,55 | 133,10 | 129,10 | 130,43 | -1,10% | 744,00 |
| 04.11.2025 | 126,25 | 132,65 | 126,18 | 131,88 | 3,33% | 320,00 |
| 03.11.2025 | 132,77 | 133,70 | 126,88 | 127,63 | -3,84% | 138,00 |
| 31.10.2025 | 132,08 | 133,13 | 128,08 | 132,73 | -0,78% | 373,00 |
| 30.10.2025 | 137,65 | 138,38 | 133,33 | 133,77 | -4,00% | 226,00 |
| 29.10.2025 | 140,90 | 143,05 | 138,38 | 139,35 | -0,25% | 347,00 |
| 28.10.2025 | 138,52 | 143,00 | 137,48 | 139,70 | 0,41% | 218,00 |
| 27.10.2025 | 141,58 | 141,77 | 137,40 | 139,13 | -1,68% | 96,00 |
| 24.10.2025 | 139,55 | 142,85 | 136,50 | 141,50 | 2,80% | 1.724,00 |
| 23.10.2025 | 145,05 | 145,05 | 131,30 | 137,65 | -18,14% | 2.387,00 |
| 22.10.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -0,94% | 40,00 |
| 21.10.2025 | 170,55 | 170,55 | 162,50 | 169,75 | 0,59% | 121,00 |
| 20.10.2025 | 169,70 | 169,70 | 168,75 | 168,75 | 3,37% | 25,00 |
| 17.10.2025 | 159,05 | 163,25 | 158,35 | 163,25 | 1,30% | 159,00 |
| 16.10.2025 | 163,00 | 163,00 | 160,75 | 161,15 | -2,72% | 206,00 |
| 15.10.2025 | 169,40 | 169,40 | 164,35 | 165,65 | -1,19% | 102,00 |
| 14.10.2025 | 165,75 | 167,75 | 165,75 | 167,65 | 0,00% | 1.486,00 |
| 13.10.2025 | 167,70 | 169,05 | 167,65 | 167,65 | -0,27% | 403,00 |
| 10.10.2025 | 173,40 | 173,40 | 168,10 | 168,10 | -3,03% | 324,00 |
| 09.10.2025 | 173,80 | 176,95 | 173,35 | 173,35 | -1,20% | 64,00 |
| 08.10.2025 | 174,10 | 175,45 | 174,10 | 175,45 | 0,00% | 47,00 |
| 07.10.2025 | 172,50 | 176,30 | 169,85 | 175,45 | 1,68% | 469,00 |
| 06.10.2025 | 173,15 | 175,40 | 171,05 | 172,55 | 0,35% | 142,00 |
| 03.10.2025 | 165,30 | 171,95 | 165,30 | 171,95 | 3,40% | 123,00 |
| 02.10.2025 | 166,30 | 166,30 | 166,30 | 166,30 | 1,40% | 50,00 |
| 01.10.2025 | 162,45 | 165,95 | 162,30 | 164,00 | 0,15% | 190,00 |
| 30.09.2025 | 163,55 | 164,75 | 163,30 | 163,75 | 1,33% | 136,00 |
| 29.09.2025 | 164,70 | 164,70 | 161,60 | 161,60 | -2,65% | 60,00 |
| 26.09.2025 | 163,85 | 166,00 | 161,55 | 166,00 | 2,63% | 178,00 |
| 25.09.2025 | 162,50 | 163,05 | 160,40 | 161,75 | -0,68% | 300,00 |
| 24.09.2025 | 156,00 | 163,65 | 156,00 | 162,85 | 4,56% | 51,00 |
| 23.09.2025 | 154,85 | 156,20 | 154,85 | 155,75 | 1,07% | 63,00 |
| 22.09.2025 | 149,95 | 154,10 | 148,20 | 154,10 | 2,73% | 271,00 |
| 19.09.2025 | 153,50 | 153,50 | 150,00 | 150,00 | -1,70% | 168,00 |
| 18.09.2025 | 149,40 | 152,60 | 149,40 | 152,60 | 2,35% | 7,00 |
| 17.09.2025 | 149,00 | 150,35 | 148,15 | 149,10 | -0,47% | 30,00 |
| 16.09.2025 | 148,75 | 149,95 | 147,55 | 149,80 | 0,23% | 59,00 |
| 15.09.2025 | 155,20 | 155,50 | 149,10 | 149,45 | -3,70% | 140,00 |
| 12.09.2025 | 161,35 | 161,35 | 155,20 | 155,20 | -4,37% | 50,00 |
| 11.09.2025 | 155,75 | 163,45 | 155,75 | 162,30 | 7,63% | 861,00 |
| 10.09.2025 | 154,60 | 156,15 | 150,80 | 150,80 | -2,87% | 73,00 |
| 09.09.2025 | 150,15 | 155,25 | 150,15 | 155,25 | 5,36% | 673,00 |
| 08.09.2025 | 149,90 | 150,00 | 145,70 | 147,35 | 1,03% | 95,00 |
| 05.09.2025 | 145,70 | 145,85 | 144,10 | 145,85 | 0,24% | 267,00 |
| 04.09.2025 | 153,05 | 153,05 | 143,80 | 145,50 | -4,43% | 458,00 |
| 03.09.2025 | 156,90 | 158,40 | 151,40 | 152,25 | -3,36% | 104,00 |
| 02.09.2025 | 156,00 | 157,90 | 155,50 | 157,55 | 1,88% | 78,00 |
| 01.09.2025 | 155,90 | 155,90 | 154,65 | 154,65 | 0,59% | 3,00 |
| 29.08.2025 | 150,00 | 153,75 | 150,00 | 153,75 | 2,30% | 25,00 |
| 28.08.2025 | 151,45 | 151,45 | 150,30 | 150,30 | -0,23% | 17,00 |
| 27.08.2025 | 149,80 | 153,65 | 149,10 | 150,65 | -0,26% | 626,00 |
| 26.08.2025 | 151,15 | 151,15 | 149,40 | 151,05 | 0,83% | 113,00 |
| 25.08.2025 | 149,75 | 150,00 | 147,35 | 149,80 | 0,30% | 111,00 |
| 22.08.2025 | 148,35 | 151,70 | 148,25 | 149,35 | -0,53% | 62,00 |
| 21.08.2025 | 149,70 | 150,15 | 147,80 | 150,15 | -0,40% | 82,00 |
| 20.08.2025 | 148,05 | 151,55 | 148,05 | 150,75 | 1,41% | 479,00 |
| 19.08.2025 | 144,10 | 149,75 | 144,10 | 148,65 | 2,24% | 264,00 |
| 18.08.2025 | 143,60 | 148,50 | 142,05 | 145,40 | 2,04% | 989,00 |
| 15.08.2025 | 143,65 | 145,95 | 140,80 | 142,50 | 3,71% | 777,00 |
| 14.08.2025 | 139,25 | 139,30 | 137,40 | 137,40 | -0,15% | 139,00 |
| 13.08.2025 | 134,05 | 139,40 | 134,05 | 137,60 | 2,84% | 472,00 |
| 12.08.2025 | 133,10 | 133,80 | 131,80 | 133,80 | -0,89% | 77,00 |
| 11.08.2025 | 134,25 | 135,45 | 134,25 | 135,00 | -0,99% | 154,00 |
| 08.08.2025 | 133,85 | 136,35 | 132,80 | 136,35 | 1,75% | 145,00 |
| 07.08.2025 | 132,35 | 134,00 | 131,30 | 134,00 | 2,33% | 159,00 |
| 06.08.2025 | 135,30 | 135,30 | 130,95 | 130,95 | -3,36% | 258,00 |
| 05.08.2025 | 133,75 | 135,50 | 133,75 | 135,50 | -1,63% | 44,00 |
| 04.08.2025 | 134,30 | 138,75 | 134,30 | 137,75 | 2,84% | 25,00 |
| 01.08.2025 | 137,90 | 137,90 | 133,95 | 133,95 | -2,40% | 442,00 |
| 31.07.2025 | 141,25 | 141,25 | 137,25 | 137,25 | -3,72% | 105,00 |
| 30.07.2025 | 140,80 | 142,55 | 139,80 | 142,55 | 2,92% | 328,00 |