193,500€
-2,24%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 198,35 | 202,15 | 191,98 | 193,45 | -2,26% | 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 |
| 25.06.2026 | 177,45 | 190,15 | 176,60 | 190,15 | 7,28% | 726,00 |
| 24.06.2026 | 172,80 | 177,25 | 170,15 | 177,25 | 2,81% | 105,00 |
| 23.06.2026 | 170,50 | 172,40 | 168,00 | 172,40 | -0,40% | 266,00 |
| 22.06.2026 | 169,55 | 174,75 | 169,55 | 173,10 | 1,26% | 480,00 |
| 19.06.2026 | 169,00 | 171,20 | 169,00 | 170,95 | 0,06% | 11,00 |
| 18.06.2026 | 170,90 | 171,25 | 169,55 | 170,85 | -0,58% | 638,00 |
| 17.06.2026 | 171,95 | 173,70 | 168,85 | 171,85 | -2,05% | 158,00 |
| 16.06.2026 | 174,95 | 175,80 | 173,20 | 175,45 | 1,09% | 279,00 |
| 15.06.2026 | 173,70 | 175,00 | 165,00 | 173,55 | 0,03% | 170,00 |
| 12.06.2026 | 167,45 | 173,75 | 166,85 | 173,50 | 5,06% | 139,00 |
| 11.06.2026 | 173,75 | 173,75 | 165,15 | 165,15 | -3,17% | 304,00 |
| 10.06.2026 | 174,35 | 175,25 | 167,65 | 170,55 | -3,70% | 235,00 |
| 09.06.2026 | 171,50 | 177,10 | 171,50 | 177,10 | 3,21% | 526,00 |
| 08.06.2026 | 166,70 | 171,60 | 164,65 | 171,60 | 3,25% | 685,00 |
| 05.06.2026 | 164,45 | 168,20 | 164,45 | 166,20 | 0,70% | 542,00 |
| 04.06.2026 | 159,15 | 167,65 | 156,00 | 165,05 | 3,77% | 492,00 |
| 03.06.2026 | 158,00 | 159,80 | 156,05 | 159,05 | 3,41% | 36,00 |
| 02.06.2026 | 157,00 | 157,95 | 152,85 | 153,80 | -1,06% | 167,00 |
| 01.06.2026 | 148,70 | 155,90 | 148,50 | 155,45 | 4,26% | 139,00 |
| 29.05.2026 | 152,35 | 152,35 | 149,10 | 149,10 | -2,29% | 203,00 |
| 28.05.2026 | 153,80 | 153,80 | 152,60 | 152,60 | -0,52% | 14,00 |
| 27.05.2026 | 152,05 | 154,60 | 150,75 | 153,40 | 1,15% | 269,00 |
| 26.05.2026 | 159,10 | 160,60 | 148,20 | 151,65 | -4,83% | 876,00 |
| 25.05.2026 | 158,90 | 160,90 | 158,90 | 159,35 | 0,92% | 174,00 |
| 22.05.2026 | 155,85 | 157,90 | 155,80 | 157,90 | 2,50% | 260,00 |
| 21.05.2026 | 156,05 | 156,05 | 152,80 | 154,05 | -0,13% | 21,00 |
| 20.05.2026 | 158,65 | 160,80 | 154,25 | 154,25 | -3,26% | 159,00 |
| 19.05.2026 | 159,00 | 159,95 | 157,70 | 159,45 | 0,16% | 50,00 |
| 18.05.2026 | 154,00 | 159,20 | 153,00 | 159,20 | -0,59% | 693,00 |
| 15.05.2026 | 160,35 | 162,95 | 158,30 | 160,15 | -0,62% | 196,00 |
| 14.05.2026 | 163,40 | 163,75 | 161,15 | 161,15 | -0,65% | 38,00 |
| 13.05.2026 | 161,35 | 165,20 | 161,35 | 162,20 | -0,73% | 185,00 |
| 12.05.2026 | 157,80 | 164,75 | 157,40 | 163,40 | 3,38% | 579,00 |
| 11.05.2026 | 158,75 | 158,75 | 153,05 | 158,05 | -0,88% | 131,00 |
| 08.05.2026 | 163,05 | 164,55 | 150,25 | 159,45 | -2,57% | 811,00 |
| 07.05.2026 | 169,00 | 169,95 | 163,40 | 163,65 | -2,15% | 155,00 |
| 06.05.2026 | 163,50 | 168,00 | 163,50 | 167,25 | 1,55% | 395,00 |
| 05.05.2026 | 167,30 | 169,15 | 164,70 | 164,70 | -1,08% | 326,00 |
| 04.05.2026 | 162,95 | 167,55 | 160,50 | 166,50 | -0,77% | 1.258,00 |
| 30.04.2026 | 168,75 | 169,10 | 165,00 | 167,80 | 0,39% | 254,00 |
| 29.04.2026 | 158,20 | 169,65 | 158,15 | 167,15 | 3,82% | 1.241,00 |
| 28.04.2026 | 153,70 | 162,15 | 151,20 | 161,00 | 5,37% | 298,00 |
| 27.04.2026 | 149,75 | 153,70 | 147,25 | 152,80 | 2,00% | 922,00 |
| 24.04.2026 | 150,45 | 150,45 | 143,30 | 149,80 | 0,47% | 1.000,00 |
| 23.04.2026 | 136,00 | 152,25 | 133,00 | 149,10 | 13,90% | 2.361,00 |
| 22.04.2026 | 128,65 | 132,25 | 127,00 | 130,90 | 0,73% | 589,00 |
| 21.04.2026 | 127,05 | 134,00 | 127,05 | 129,95 | 1,72% | 905,00 |
| 20.04.2026 | 127,00 | 128,95 | 125,20 | 127,75 | 2,12% | 719,00 |
| 17.04.2026 | 125,20 | 127,10 | 125,00 | 125,10 | -1,46% | 612,00 |
| 16.04.2026 | 123,95 | 126,95 | 123,95 | 126,95 | 1,20% | 31,00 |
| 15.04.2026 | 125,00 | 125,90 | 123,00 | 125,45 | -0,44% | 240,00 |
| 14.04.2026 | 126,80 | 128,70 | 126,00 | 126,00 | -0,90% | 428,00 |
| 13.04.2026 | 123,30 | 128,60 | 123,30 | 127,15 | 2,79% | 296,00 |
| 10.04.2026 | 124,70 | 125,60 | 123,50 | 123,70 | 0,16% | 125,00 |
| 09.04.2026 | 126,70 | 126,70 | 123,50 | 123,50 | 1,48% | 186,00 |
| 08.04.2026 | 122,50 | 125,70 | 121,70 | 121,70 | -0,12% | 515,00 |
| 07.04.2026 | 128,25 | 129,10 | 119,70 | 121,85 | 1,12% | 782,00 |
| 02.04.2026 | 116,75 | 120,50 | 116,45 | 120,50 | 2,47% | 193,00 |
| 01.04.2026 | 116,40 | 119,40 | 115,50 | 117,60 | 1,91% | 1.625,00 |
| 31.03.2026 | 115,55 | 116,80 | 115,40 | 115,40 | 0,92% | 111,00 |
| 30.03.2026 | 118,50 | 119,00 | 114,35 | 114,35 | -2,01% | 830,00 |
| 27.03.2026 | 120,20 | 120,20 | 115,70 | 116,70 | -3,27% | 330,00 |
| 26.03.2026 | 119,65 | 121,15 | 119,65 | 120,65 | -0,29% | 48,00 |
| 25.03.2026 | 122,20 | 123,20 | 118,95 | 121,00 | 1,94% | 146,00 |
| 24.03.2026 | 116,00 | 118,70 | 115,05 | 118,70 | 1,32% | 608,00 |
| 23.03.2026 | 119,00 | 122,05 | 116,00 | 117,15 | -4,09% | 788,00 |
| 20.03.2026 | 123,00 | 123,85 | 120,30 | 122,15 | -1,49% | 341,00 |
| 19.03.2026 | 129,95 | 131,00 | 124,00 | 124,00 | -4,83% | 490,00 |
| 18.03.2026 | 125,00 | 130,30 | 125,00 | 130,30 | 4,91% | 371,00 |
| 17.03.2026 | 128,00 | 128,50 | 124,20 | 124,20 | -2,63% | 548,00 |
| 16.03.2026 | 131,95 | 131,95 | 127,55 | 127,55 | -2,26% | 412,00 |
| 13.03.2026 | 128,35 | 132,00 | 128,35 | 130,50 | 0,77% | 448,00 |
| 12.03.2026 | 126,85 | 130,00 | 125,20 | 129,50 | 1,85% | 570,00 |
| 11.03.2026 | 122,30 | 127,60 | 122,30 | 127,15 | 3,84% | 151,00 |
| 10.03.2026 | 125,45 | 126,90 | 118,60 | 122,45 | -3,24% | 487,00 |
| 09.03.2026 | 129,80 | 129,80 | 122,00 | 126,55 | 1,40% | 279,00 |
| 06.03.2026 | 126,80 | 128,60 | 124,80 | 124,80 | -2,58% | 1.121,00 |
| 05.03.2026 | 128,35 | 129,65 | 125,85 | 128,10 | -1,12% | 291,00 |
| 04.03.2026 | 124,60 | 130,10 | 124,35 | 129,55 | 3,64% | 597,00 |
| 03.03.2026 | 130,45 | 130,45 | 123,70 | 125,00 | -3,85% | 496,00 |
| 02.03.2026 | 127,00 | 130,45 | 126,25 | 130,00 | 0,12% | 671,00 |