112,700€
-1,79%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 114,28 | 115,78 | 112,40 | 113,38 | -1,20% | 200,00 |
| 16.02.2026 | 112,05 | 114,75 | 112,05 | 114,75 | 7,95% | 117,00 |
| 13.02.2026 | 106,30 | 106,30 | 106,30 | 106,30 | -2,25% | - |
| 12.02.2026 | 102,85 | 108,75 | 102,85 | 108,75 | 3,82% | 14,00 |
| 11.02.2026 | 104,75 | 104,75 | 104,75 | 104,75 | -1,74% | - |
| 10.02.2026 | 106,60 | 106,60 | 106,60 | 106,60 | -3,57% | - |
| 09.02.2026 | 110,55 | 110,55 | 110,55 | 110,55 | -0,32% | - |
| 06.02.2026 | 102,00 | 110,90 | 102,00 | 110,90 | -26,19% | 521,00 |
| 05.02.2026 | 150,25 | 150,25 | 150,25 | 150,25 | -1,51% | - |
| 04.02.2026 | 152,55 | 152,55 | 152,55 | 152,55 | -0,03% | - |
| 03.02.2026 | 152,60 | 152,60 | 152,60 | 152,60 | 1,23% | - |
| 02.02.2026 | 150,75 | 150,75 | 150,75 | 150,75 | -2,36% | - |
| 30.01.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -0,52% | - |
| 29.01.2026 | 155,20 | 155,20 | 155,20 | 155,20 | 9,18% | - |
| 28.01.2026 | 152,70 | 152,70 | 142,15 | 142,15 | -8,17% | 41,00 |
| 27.01.2026 | 164,10 | 164,10 | 154,80 | 154,80 | -9,55% | 633,00 |
| 26.01.2026 | 169,50 | 171,15 | 169,50 | 171,15 | 1,63% | 475,00 |
| 23.01.2026 | 168,40 | 168,40 | 168,40 | 168,40 | 1,69% | - |
| 22.01.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 2,03% | - |
| 21.01.2026 | 162,30 | 162,30 | 162,30 | 162,30 | 2,66% | - |
| 20.01.2026 | 158,10 | 158,10 | 158,10 | 158,10 | -1,65% | - |
| 19.01.2026 | 160,75 | 160,75 | 160,75 | 160,75 | -3,19% | - |
| 16.01.2026 | 166,05 | 166,05 | 166,05 | 166,05 | 2,79% | - |
| 15.01.2026 | 161,55 | 161,55 | 161,55 | 161,55 | 4,23% | - |
| 14.01.2026 | 154,50 | 155,00 | 154,50 | 155,00 | -0,10% | 75,00 |
| 13.01.2026 | 155,15 | 155,15 | 155,15 | 155,15 | 0,26% | - |
| 12.01.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -3,10% | - |
| 09.01.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 6,32% | - |
| 08.01.2026 | 150,20 | 150,20 | 150,20 | 150,20 | -4,39% | - |
| 07.01.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 1,39% | - |
| 06.01.2026 | 154,95 | 154,95 | 154,95 | 154,95 | 0,49% | - |
| 05.01.2026 | 151,85 | 154,20 | 151,85 | 154,20 | 4,90% | 17,00 |
| 02.01.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 2,76% | - |
| 30.12.2025 | 143,05 | 143,05 | 143,05 | 143,05 | 2,66% | - |
| 29.12.2025 | 139,35 | 139,35 | 139,35 | 139,35 | 0,72% | - |
| 23.12.2025 | 138,35 | 138,35 | 138,35 | 138,35 | -0,47% | - |
| 22.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,62% | - |
| 19.12.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 0,47% | - |
| 18.12.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 0,59% | - |
| 17.12.2025 | 136,70 | 136,70 | 136,70 | 136,70 | -3,02% | - |
| 16.12.2025 | 140,95 | 140,95 | 140,95 | 140,95 | -1,33% | - |
| 15.12.2025 | 142,85 | 142,85 | 142,85 | 142,85 | -1,96% | - |
| 12.12.2025 | 140,15 | 145,70 | 140,15 | 145,70 | 4,29% | 110,00 |
| 11.12.2025 | 136,60 | 139,70 | 136,60 | 139,70 | 5,31% | 3,00 |
| 10.12.2025 | 132,65 | 132,65 | 132,65 | 132,65 | -1,38% | - |
| 09.12.2025 | 132,85 | 134,50 | 132,85 | 134,50 | 3,82% | 25,00 |
| 08.12.2025 | 129,55 | 129,55 | 129,55 | 129,55 | 0,82% | - |
| 05.12.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 1,02% | - |
| 04.12.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 2,00% | - |
| 03.12.2025 | 124,70 | 124,70 | 124,70 | 124,70 | -0,44% | - |
| 02.12.2025 | 124,25 | 127,15 | 124,25 | 125,25 | -1,53% | 12,00 |
| 01.12.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -0,16% | - |
| 28.11.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 0,08% | - |
| 27.11.2025 | 127,30 | 127,30 | 127,30 | 127,30 | 0,24% | - |
| 26.11.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -2,31% | - |
| 25.11.2025 | 125,50 | 130,00 | 125,50 | 130,00 | 0,78% | 30,00 |
| 24.11.2025 | 123,45 | 129,10 | 123,45 | 129,00 | 3,57% | 70,00 |
| 21.11.2025 | 115,95 | 124,55 | 115,95 | 124,55 | 3,79% | 125,00 |
| 20.11.2025 | 119,65 | 120,00 | 119,65 | 120,00 | -2,04% | 6,00 |
| 19.11.2025 | 121,20 | 122,50 | 121,20 | 122,50 | 3,33% | 60,00 |
| 18.11.2025 | 118,55 | 118,55 | 118,55 | 118,55 | 1,02% | - |
| 17.11.2025 | 117,90 | 117,90 | 117,35 | 117,35 | -0,84% | 243,00 |
| 14.11.2025 | 118,35 | 118,35 | 118,35 | 118,35 | -2,27% | - |
| 13.11.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -1,78% | - |
| 12.11.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 1,61% | - |
| 11.11.2025 | 121,35 | 121,35 | 121,35 | 121,35 | -4,64% | - |
| 10.11.2025 | 129,95 | 131,50 | 127,25 | 127,25 | 0,28% | 278,00 |
| 07.11.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -2,38% | - |
| 06.11.2025 | 129,50 | 130,00 | 129,50 | 130,00 | -1,03% | 20,00 |
| 05.11.2025 | 131,35 | 131,35 | 131,35 | 131,35 | -0,11% | - |
| 04.11.2025 | 125,75 | 131,50 | 125,75 | 131,50 | -0,34% | 140,00 |
| 03.11.2025 | 131,95 | 131,95 | 131,95 | 131,95 | 1,11% | - |
| 31.10.2025 | 130,50 | 130,50 | 130,50 | 130,50 | -4,92% | - |
| 30.10.2025 | 137,25 | 137,25 | 137,25 | 137,25 | -3,00% | - |
| 29.10.2025 | 139,30 | 141,50 | 139,30 | 141,50 | 2,20% | 40,00 |
| 28.10.2025 | 138,45 | 138,45 | 138,45 | 138,45 | -0,93% | - |
| 27.10.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 1,16% | - |
| 24.10.2025 | 138,00 | 138,15 | 138,00 | 138,15 | 1,96% | 200,00 |
| 23.10.2025 | 131,25 | 135,50 | 131,25 | 135,50 | -19,63% | 85,00 |
| 22.10.2025 | 168,60 | 168,60 | 168,60 | 168,60 | -1,09% | - |
| 21.10.2025 | 169,00 | 170,45 | 169,00 | 170,45 | 3,77% | 30,00 |
| 20.10.2025 | 164,25 | 164,25 | 164,25 | 164,25 | 3,30% | - |
| 17.10.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -3,14% | - |
| 16.10.2025 | 164,15 | 164,15 | 164,15 | 164,15 | -1,65% | - |
| 15.10.2025 | 166,90 | 166,90 | 166,90 | 166,90 | 0,06% | - |
| 14.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 0,27% | - |
| 13.10.2025 | 166,35 | 166,35 | 166,35 | 166,35 | -3,45% | - |
| 10.10.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -0,66% | - |
| 09.10.2025 | 173,45 | 173,45 | 173,45 | 173,45 | -0,37% | - |
| 08.10.2025 | 174,10 | 174,10 | 174,10 | 174,10 | 2,02% | - |
| 07.10.2025 | 170,65 | 170,65 | 170,65 | 170,65 | -0,50% | - |
| 06.10.2025 | 171,50 | 171,50 | 171,50 | 171,50 | 3,97% | - |
| 03.10.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 0,92% | - |
| 02.10.2025 | 163,45 | 163,45 | 163,45 | 163,45 | 0,93% | - |
| 01.10.2025 | 161,95 | 161,95 | 161,95 | 161,95 | -1,01% | - |
| 30.09.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 0,46% | - |
| 29.09.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 0,52% | - |
| 26.09.2025 | 161,30 | 162,00 | 161,30 | 162,00 | 0,25% | 87,00 |
| 25.09.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 4,97% | - |
| 24.09.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -1,63% | - |