148,925€
-2,57%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 153,05 | 153,10 | 148,38 | 148,93 | -2,09% | 203,00 |
| 28.05.2026 | 153,18 | 154,25 | 151,52 | 152,10 | -1,39% | 14,00 |
| 27.05.2026 | 151,40 | 155,43 | 150,75 | 154,25 | 1,76% | 53,00 |
| 26.05.2026 | 159,77 | 160,60 | 148,68 | 151,58 | -5,43% | 876,00 |
| 25.05.2026 | 159,73 | 160,90 | 158,90 | 160,27 | 2,28% | 174,00 |
| 22.05.2026 | 156,48 | 159,33 | 155,38 | 156,70 | 1,21% | 190,00 |
| 21.05.2026 | 156,73 | 157,02 | 152,75 | 154,83 | -3,01% | 10,00 |
| 20.05.2026 | 158,95 | 160,50 | 158,65 | 159,63 | 0,46% | 2,00 |
| 19.05.2026 | 158,35 | 162,25 | 157,20 | 158,90 | 0,16% | 50,00 |
| 18.05.2026 | 155,77 | 159,63 | 154,55 | 158,65 | -0,25% | 662,00 |
| 15.05.2026 | 159,43 | 162,48 | 158,30 | 159,05 | -0,84% | 196,00 |
| 14.05.2026 | 164,25 | 164,65 | 158,95 | 160,40 | -2,80% | 25,00 |
| 13.05.2026 | 162,27 | 165,93 | 161,35 | 165,02 | 0,15% | 185,00 |
| 12.05.2026 | 157,10 | 165,05 | 156,85 | 164,77 | 5,52% | 584,00 |
| 11.05.2026 | 157,95 | 159,98 | 152,18 | 156,15 | -1,28% | 129,00 |
| 08.05.2026 | 163,83 | 166,55 | 150,25 | 158,18 | -3,11% | 772,00 |
| 07.05.2026 | 168,27 | 169,63 | 163,25 | 163,25 | -3,20% | 124,00 |
| 06.05.2026 | 164,38 | 168,80 | 163,23 | 168,65 | 1,95% | 395,00 |
| 05.05.2026 | 168,77 | 169,15 | 164,83 | 165,43 | -0,74% | 321,00 |
| 04.05.2026 | 162,15 | 167,52 | 160,50 | 166,65 | 1,00% | 1.010,00 |
| 30.04.2026 | 167,93 | 169,65 | 164,50 | 165,00 | -2,64% | 254,00 |
| 29.04.2026 | 158,93 | 170,05 | 157,15 | 169,48 | 6,72% | 890,00 |
| 28.04.2026 | 153,25 | 162,15 | 151,20 | 158,80 | 3,88% | 298,00 |
| 27.04.2026 | 149,75 | 153,70 | 147,25 | 152,88 | 2,45% | 922,00 |
| 24.04.2026 | 149,75 | 150,45 | 143,40 | 149,23 | 0,79% | 934,00 |
| 23.04.2026 | 133,25 | 152,25 | 133,00 | 148,05 | 12,56% | 1.909,00 |
| 22.04.2026 | 129,30 | 132,58 | 127,00 | 131,52 | 0,98% | 589,00 |
| 21.04.2026 | 127,73 | 134,00 | 127,25 | 130,25 | 2,48% | 872,00 |
| 20.04.2026 | 128,95 | 128,95 | 125,18 | 127,10 | 2,05% | 715,00 |
| 17.04.2026 | 126,43 | 127,45 | 124,10 | 124,55 | -1,68% | 567,00 |
| 16.04.2026 | 123,95 | 127,15 | 123,80 | 126,68 | 1,10% | 31,00 |
| 15.04.2026 | 125,35 | 126,00 | 121,85 | 125,30 | -0,61% | 240,00 |
| 14.04.2026 | 127,43 | 128,98 | 125,45 | 126,08 | 0,42% | 428,00 |
| 13.04.2026 | 124,00 | 125,73 | 123,50 | 125,55 | 0,94% | 85,00 |
| 10.04.2026 | 124,08 | 125,50 | 123,00 | 124,38 | 0,24% | 125,00 |
| 09.04.2026 | 126,33 | 127,23 | 122,95 | 124,08 | 0,69% | 186,00 |
| 08.04.2026 | 122,50 | 125,70 | 120,88 | 123,23 | 0,04% | 466,00 |
| 07.04.2026 | 128,95 | 129,10 | 119,70 | 123,18 | 2,84% | 718,00 |
| 02.04.2026 | 116,10 | 121,68 | 116,08 | 119,78 | 0,52% | 193,00 |
| 01.04.2026 | 115,58 | 119,40 | 114,73 | 119,15 | 3,38% | 1.618,00 |
| 31.03.2026 | 115,50 | 118,13 | 114,70 | 115,25 | 0,41% | 111,00 |
| 30.03.2026 | 119,00 | 119,00 | 114,35 | 114,78 | -1,42% | 830,00 |
| 27.03.2026 | 120,73 | 120,93 | 115,50 | 116,43 | -3,44% | 330,00 |
| 26.03.2026 | 120,40 | 121,95 | 119,85 | 120,58 | 1,92% | 38,00 |
| 25.03.2026 | 122,45 | 124,28 | 118,15 | 118,30 | -0,50% | 107,00 |
| 24.03.2026 | 116,68 | 119,15 | 114,98 | 118,90 | 1,95% | 574,00 |
| 23.03.2026 | 119,73 | 122,38 | 115,65 | 116,63 | -3,91% | 782,00 |
| 20.03.2026 | 123,23 | 123,85 | 120,33 | 121,38 | -2,33% | 341,00 |
| 19.03.2026 | 129,43 | 131,60 | 123,85 | 124,28 | -3,21% | 375,00 |
| 18.03.2026 | 125,15 | 129,75 | 123,30 | 128,40 | 1,72% | 241,00 |
| 17.03.2026 | 127,28 | 129,15 | 125,38 | 126,23 | -2,40% | 433,00 |
| 16.03.2026 | 131,45 | 131,45 | 128,90 | 129,33 | -0,82% | 351,00 |
| 13.03.2026 | 129,10 | 133,25 | 128,35 | 130,40 | 0,17% | 448,00 |
| 12.03.2026 | 126,30 | 130,85 | 125,20 | 130,18 | 2,30% | 419,00 |
| 11.03.2026 | 121,80 | 127,63 | 121,03 | 127,25 | 4,43% | 151,00 |
| 10.03.2026 | 125,88 | 126,90 | 118,60 | 121,85 | -2,95% | 267,00 |
| 09.03.2026 | 125,88 | 127,90 | 121,38 | 125,55 | 0,66% | 271,00 |
| 06.03.2026 | 127,43 | 128,60 | 124,60 | 124,73 | -2,33% | 1.121,00 |
| 05.03.2026 | 129,18 | 130,05 | 125,80 | 127,70 | -1,39% | 289,00 |
| 04.03.2026 | 124,50 | 130,10 | 123,90 | 129,50 | 3,89% | 585,00 |
| 03.03.2026 | 129,77 | 130,45 | 122,90 | 124,65 | -4,15% | 496,00 |
| 02.03.2026 | 127,00 | 130,45 | 126,48 | 130,05 | 1,11% | 661,00 |
| 27.02.2026 | 124,90 | 128,90 | 123,00 | 128,63 | 3,81% | 1.345,00 |
| 26.02.2026 | 123,73 | 128,00 | 122,13 | 123,90 | -0,42% | 1.293,00 |
| 25.02.2026 | 125,70 | 130,70 | 124,30 | 124,43 | -1,47% | 2.192,00 |
| 24.02.2026 | 133,75 | 134,85 | 124,73 | 126,28 | -4,26% | 4.327,00 |
| 23.02.2026 | 127,10 | 133,05 | 127,10 | 131,90 | 3,05% | 8.072,00 |
| 20.02.2026 | 126,65 | 128,02 | 121,05 | 128,00 | 2,11% | 3.595,00 |
| 19.02.2026 | 121,10 | 125,45 | 120,05 | 125,35 | 3,92% | 876,00 |
| 18.02.2026 | 115,28 | 120,80 | 113,65 | 120,63 | 5,74% | 1.617,00 |
| 17.02.2026 | 113,65 | 116,30 | 112,45 | 114,08 | 0,11% | 571,00 |
| 16.02.2026 | 113,50 | 114,48 | 113,08 | 113,95 | 1,24% | 1.230,00 |
| 13.02.2026 | 106,68 | 112,90 | 106,43 | 112,55 | 6,73% | 254,00 |
| 12.02.2026 | 104,35 | 108,50 | 102,65 | 105,45 | 3,08% | 414,00 |
| 11.02.2026 | 104,68 | 106,10 | 102,00 | 102,30 | -4,08% | 1.117,00 |
| 10.02.2026 | 107,45 | 108,38 | 105,93 | 106,65 | -0,44% | 418,00 |
| 09.02.2026 | 112,35 | 113,85 | 104,08 | 107,13 | -1,18% | 1.238,00 |
| 06.02.2026 | 102,45 | 114,08 | 100,48 | 108,40 | -27,77% | 8.879,00 |
| 05.02.2026 | 151,20 | 152,85 | 149,52 | 150,08 | -0,88% | 759,00 |
| 04.02.2026 | 153,63 | 154,35 | 150,90 | 151,40 | -1,32% | 83,00 |
| 03.02.2026 | 153,80 | 157,02 | 151,65 | 153,43 | -0,03% | 90,00 |
| 02.02.2026 | 149,63 | 153,60 | 149,13 | 153,48 | 1,57% | 235,00 |
| 30.01.2026 | 154,05 | 156,00 | 148,88 | 151,10 | -2,53% | 14,00 |
| 29.01.2026 | 156,27 | 160,02 | 153,30 | 155,02 | -0,82% | 259,00 |
| 28.01.2026 | 152,05 | 157,33 | 144,63 | 156,30 | 1,72% | 1.115,00 |
| 27.01.2026 | 163,30 | 164,05 | 153,48 | 153,65 | -9,18% | 1.779,00 |
| 26.01.2026 | 169,60 | 172,50 | 167,95 | 169,18 | -0,91% | 1.368,00 |
| 23.01.2026 | 169,45 | 171,10 | 167,55 | 170,73 | 1,04% | 97,00 |
| 22.01.2026 | 166,80 | 169,30 | 165,98 | 168,98 | 1,53% | 359,00 |
| 21.01.2026 | 163,48 | 166,50 | 157,20 | 166,43 | 1,93% | 78,00 |
| 20.01.2026 | 158,15 | 165,05 | 158,15 | 163,27 | 0,83% | 793,00 |
| 19.01.2026 | 161,05 | 162,93 | 160,90 | 161,93 | -1,97% | 163,00 |
| 16.01.2026 | 167,30 | 169,10 | 162,50 | 165,18 | -0,87% | 150,00 |
| 15.01.2026 | 162,33 | 166,95 | 160,10 | 166,63 | 2,65% | 1.287,00 |
| 14.01.2026 | 155,05 | 162,43 | 154,85 | 162,33 | 3,97% | 427,00 |
| 13.01.2026 | 155,83 | 156,80 | 154,73 | 156,13 | -0,03% | 315,00 |
| 12.01.2026 | 153,95 | 156,18 | 153,40 | 156,18 | -0,10% | 454,00 |
| 09.01.2026 | 160,77 | 161,45 | 153,35 | 156,33 | -0,76% | 373,00 |
| 08.01.2026 | 150,58 | 158,73 | 150,48 | 157,52 | 3,82% | 651,00 |
| 07.01.2026 | 157,77 | 159,35 | 151,68 | 151,73 | -4,80% | 428,00 |