189,825€
1,09%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 188,10 | 190,98 | 184,13 | 189,63 | 0,99% | 152,00 |
| 11.11.2026 | 186,13 | 188,88 | 181,00 | 187,77 | 2,64% | 159,00 |
| 10.11.2026 | 181,50 | 184,18 | 180,20 | 182,95 | 1,85% | 58,00 |
| 09.11.2026 | 187,77 | 188,60 | 179,38 | 179,63 | -3,40% | 233,00 |
| 06.11.2026 | 193,63 | 194,77 | 185,35 | 185,95 | -3,80% | 245,00 |
| 05.11.2026 | 202,65 | 208,60 | 191,75 | 193,30 | -4,85% | 1.321,00 |
| 04.11.2026 | 194,60 | 206,40 | 190,25 | 203,15 | 8,68% | 1.420,00 |
| 03.11.2026 | 185,75 | 190,58 | 182,77 | 186,93 | 0,42% | 144,00 |
| 02.11.2026 | 183,90 | 186,55 | 177,95 | 186,15 | 1,97% | 413,00 |
| 30.10.2026 | 177,75 | 183,70 | 176,90 | 182,55 | 3,27% | 121,00 |
| 29.10.2026 | 177,75 | 181,20 | 176,75 | 176,77 | -1,53% | 84,00 |
| 28.10.2026 | 179,23 | 183,20 | 178,30 | 179,52 | 1,38% | 63,00 |
| 27.10.2026 | 183,40 | 184,80 | 176,98 | 177,08 | -2,89% | 130,00 |
| 26.10.2026 | 185,85 | 191,83 | 182,00 | 182,35 | -2,43% | 53,00 |
| 23.10.2026 | 192,85 | 193,93 | 184,58 | 186,90 | -3,01% | 77,00 |
| 22.10.2026 | 180,65 | 201,75 | 180,45 | 192,70 | 0,82% | 191,00 |
| 21.10.2026 | 196,20 | 196,85 | 188,83 | 191,13 | -2,18% | 60,00 |
| 20.10.2026 | 187,05 | 197,18 | 185,00 | 195,38 | 3,98% | 225,00 |
| 19.10.2026 | 185,13 | 189,50 | 183,80 | 187,90 | 2,24% | 67,00 |
| 16.10.2026 | 189,68 | 191,95 | 183,52 | 183,77 | -3,59% | 103,00 |
| 15.10.2026 | 185,68 | 191,10 | 184,15 | 190,63 | 0,54% | 216,00 |
| 14.10.2026 | 187,10 | 194,70 | 186,80 | 189,60 | -0,26% | 99,00 |
| 13.10.2026 | 182,65 | 191,95 | 180,75 | 190,10 | 3,68% | 74,00 |
| 12.10.2026 | 176,20 | 183,52 | 174,15 | 183,35 | 3,94% | 67,00 |
| 09.10.2026 | 174,73 | 181,70 | 173,20 | 176,40 | 1,29% | 30,00 |
| 08.10.2026 | 173,80 | 175,65 | 170,68 | 174,15 | -0,68% | 3,00 |
| 07.10.2026 | 173,77 | 177,40 | 172,13 | 175,35 | 0,99% | 15,00 |
| 06.10.2026 | 172,68 | 174,55 | 170,15 | 173,63 | 0,09% | 70,00 |
| 05.10.2026 | 169,20 | 174,23 | 168,05 | 173,48 | 3,88% | 47,00 |
| 02.10.2026 | 161,23 | 167,25 | 159,18 | 167,00 | 2,23% | 19,00 |
| 01.10.2026 | 168,20 | 169,70 | 159,15 | 163,35 | -1,98% | 135,00 |
| 30.09.2026 | 167,18 | 167,80 | 163,93 | 166,65 | -0,30% | 12,00 |
| 29.09.2026 | 166,52 | 168,80 | 164,60 | 167,15 | 0,65% | 115,00 |
| 28.09.2026 | 167,15 | 168,65 | 164,63 | 166,08 | -0,36% | 16,00 |
| 25.09.2026 | 170,18 | 172,90 | 166,20 | 166,68 | -2,33% | 150,00 |
| 24.09.2026 | 165,73 | 171,02 | 165,40 | 170,65 | 3,24% | - |
| 23.09.2026 | 167,40 | 168,90 | 163,05 | 165,30 | -0,97% | 31,00 |
| 22.09.2026 | 172,35 | 174,65 | 166,80 | 166,93 | -3,01% | 583,00 |
| 21.09.2026 | 175,77 | 177,45 | 171,88 | 172,10 | -2,59% | 21,00 |
| 18.09.2026 | 179,13 | 181,00 | 175,83 | 176,68 | -1,13% | 21,00 |
| 17.09.2026 | 177,30 | 182,33 | 175,70 | 178,70 | 1,00% | 17,00 |
| 16.09.2026 | 179,68 | 181,65 | 174,95 | 176,93 | -1,26% | 8,00 |
| 15.09.2026 | 185,18 | 187,05 | 179,18 | 179,18 | -3,21% | 299,00 |
| 14.09.2026 | 175,75 | 185,40 | 174,05 | 185,13 | 6,55% | 278,00 |
| 11.09.2026 | 173,05 | 175,88 | 171,40 | 173,75 | 0,64% | 30,00 |
| 10.09.2026 | 167,20 | 177,68 | 164,50 | 172,65 | 3,26% | 156,00 |
| 09.09.2026 | 169,30 | 170,80 | 161,40 | 167,20 | -1,24% | 205,00 |
| 08.09.2026 | 171,70 | 171,88 | 168,20 | 169,30 | -1,37% | 31,00 |
| 07.09.2026 | 172,80 | 174,45 | 170,70 | 171,65 | -0,75% | 42,00 |
| 04.09.2026 | 174,52 | 174,63 | 172,43 | 172,95 | -0,75% | - |
| 03.09.2026 | 174,83 | 177,85 | 173,02 | 174,25 | -0,17% | 44,00 |
| 02.09.2026 | 175,18 | 177,25 | 173,15 | 174,55 | -0,37% | 64,00 |
| 01.09.2026 | 171,40 | 177,30 | 170,95 | 175,20 | 2,35% | 2,00 |
| 31.08.2026 | 172,15 | 175,05 | 170,13 | 171,18 | -0,78% | 124,00 |
| 28.08.2026 | 170,40 | 174,38 | 169,45 | 172,52 | 0,63% | 55,00 |
| 27.08.2026 | 174,08 | 175,90 | 170,20 | 171,45 | -1,31% | 27,00 |
| 26.08.2026 | 171,00 | 178,33 | 169,35 | 173,73 | 1,86% | 38,00 |
| 25.08.2026 | 170,60 | 172,45 | 168,75 | 170,55 | 0,04% | 29,00 |
| 24.08.2026 | 171,15 | 175,80 | 169,40 | 170,48 | -0,13% | 257,00 |
| 21.08.2026 | 168,50 | 174,13 | 167,10 | 170,70 | 1,08% | 208,00 |
| 20.08.2026 | 172,45 | 174,25 | 168,73 | 168,88 | -2,04% | 45,00 |
| 19.08.2026 | 175,40 | 176,58 | 171,10 | 172,40 | -3,17% | 57,00 |
| 18.08.2026 | 173,90 | 179,02 | 172,80 | 178,05 | 1,50% | 106,00 |
| 17.08.2026 | 184,00 | 186,65 | 174,63 | 175,43 | -4,84% | 340,00 |
| 14.08.2026 | 178,80 | 185,65 | 176,90 | 184,35 | 3,76% | 301,00 |
| 13.08.2026 | 179,05 | 182,85 | 177,60 | 177,68 | 0,13% | 405,00 |
| 12.08.2026 | 170,60 | 177,55 | 168,88 | 177,45 | 5,03% | 242,00 |
| 11.08.2026 | 172,40 | 173,83 | 168,65 | 168,95 | -1,70% | 106,00 |
| 10.08.2026 | 170,38 | 174,10 | 168,75 | 171,88 | 1,30% | 265,00 |
| 07.08.2026 | 166,48 | 169,70 | 164,80 | 169,68 | 1,85% | 110,00 |
| 06.08.2026 | 169,40 | 171,10 | 165,85 | 166,60 | -1,10% | 205,00 |
| 05.08.2026 | 166,55 | 170,80 | 163,85 | 168,45 | 1,02% | 150,00 |
| 04.08.2026 | 168,98 | 171,93 | 165,02 | 166,75 | -1,35% | 79,00 |
| 03.08.2026 | 170,63 | 172,52 | 168,85 | 169,02 | -0,89% | 63,00 |
| 31.07.2026 | 170,02 | 170,55 | 167,52 | 170,55 | 1,08% | 113,00 |
| 30.07.2026 | 174,15 | 176,10 | 167,18 | 168,73 | -3,75% | 160,00 |
| 29.07.2026 | 175,55 | 178,58 | 173,60 | 175,30 | -0,54% | 257,00 |
| 28.07.2026 | 174,85 | 177,58 | 163,93 | 176,25 | -0,18% | 946,00 |
| 27.07.2026 | 173,40 | 179,98 | 171,20 | 176,58 | 1,44% | 337,00 |
| 24.07.2026 | 175,90 | 176,27 | 170,20 | 174,08 | -2,08% | 543,00 |
| 23.07.2026 | 174,80 | 192,25 | 169,05 | 177,77 | -8,99% | 2.584,00 |
| 22.07.2026 | 198,35 | 202,15 | 191,98 | 195,33 | -1,31% | 104,00 |
| 21.07.2026 | 202,20 | 204,50 | 197,35 | 197,93 | -1,58% | 42,00 |
| 20.07.2026 | 196,93 | 203,65 | 195,50 | 201,10 | 3,58% | 151,00 |
| 17.07.2026 | 191,85 | 194,15 | 191,50 | 194,15 | -1,45% | 170,00 |
| 16.07.2026 | 201,10 | 210,00 | 195,00 | 197,00 | -3,34% | 1.931,00 |
| 15.07.2026 | 209,50 | 214,00 | 188,00 | 203,80 | -2,91% | 900,00 |
| 14.07.2026 | 211,30 | 217,10 | 207,30 | 209,90 | -1,69% | 379,00 |
| 13.07.2026 | 201,20 | 213,50 | 201,20 | 213,50 | 4,81% | 557,00 |
| 10.07.2026 | 199,00 | 204,80 | 199,00 | 203,70 | -0,15% | 1.003,00 |
| 09.07.2026 | 204,70 | 207,20 | 197,00 | 204,00 | 0,34% | 1.545,00 |
| 08.07.2026 | 200,30 | 207,30 | 200,30 | 203,30 | -0,64% | 131,00 |
| 07.07.2026 | 196,50 | 204,60 | 196,50 | 204,60 | 3,00% | 51,00 |
| 06.07.2026 | 203,60 | 204,20 | 194,55 | 198,65 | -0,55% | 122,00 |
| 03.07.2026 | 199,55 | 203,70 | 199,30 | 199,75 | 1,29% | 168,00 |
| 02.07.2026 | 206,50 | 206,50 | 197,10 | 197,20 | -4,27% | 296,00 |
| 01.07.2026 | 201,80 | 206,00 | 198,45 | 206,00 | 4,01% | 382,00 |
| 30.06.2026 | 203,90 | 203,90 | 198,05 | 198,05 | -1,17% | 704,00 |
| 29.06.2026 | 200,60 | 202,80 | 196,15 | 200,40 | -0,25% | 582,00 |
| 26.06.2026 | 189,45 | 200,90 | 186,25 | 200,90 | 5,65% | 874,00 |