189,800€
3,29%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 188,00 | 188,00 | 183,00 | 183,00 | -0,41% | - |
| 11.11.2026 | 184,00 | 184,00 | 183,75 | 183,75 | 1,60% | - |
| 10.11.2026 | 180,05 | 180,85 | 180,05 | 180,85 | -2,27% | - |
| 09.11.2026 | 186,10 | 186,10 | 185,05 | 185,05 | -2,58% | - |
| 06.11.2026 | 192,80 | 192,80 | 189,95 | 189,95 | -6,38% | 2,00 |
| 05.11.2026 | 202,20 | 202,90 | 202,20 | 202,90 | 1,45% | - |
| 04.11.2026 | 192,00 | 200,00 | 192,00 | 200,00 | 7,47% | 120,00 |
| 03.11.2026 | 185,15 | 186,10 | 185,15 | 186,10 | 5,41% | - |
| 02.11.2026 | 181,95 | 181,95 | 176,55 | 176,55 | -1,31% | - |
| 30.10.2026 | 177,10 | 178,90 | 177,10 | 178,90 | -0,53% | - |
| 29.10.2026 | 177,00 | 179,85 | 177,00 | 179,85 | 0,95% | 11,00 |
| 28.10.2026 | 178,45 | 178,45 | 178,15 | 178,15 | -1,98% | - |
| 27.10.2026 | 182,55 | 182,55 | 181,75 | 181,75 | -2,36% | - |
| 26.10.2026 | 185,70 | 186,15 | 185,70 | 186,15 | -2,03% | - |
| 23.10.2026 | 192,25 | 192,25 | 190,00 | 190,00 | 3,29% | 8,00 |
| 22.10.2026 | 179,40 | 183,95 | 179,40 | 183,95 | -5,13% | - |
| 21.10.2026 | 194,80 | 194,80 | 193,90 | 193,90 | 3,30% | - |
| 20.10.2026 | 186,20 | 187,70 | 186,20 | 187,70 | 1,76% | - |
| 19.10.2026 | 183,80 | 184,45 | 183,80 | 184,45 | -0,83% | - |
| 16.10.2026 | 188,20 | 188,20 | 186,00 | 186,00 | 0,22% | - |
| 15.10.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -0,22% | - |
| 14.10.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 2,28% | - |
| 13.10.2026 | 181,85 | 181,85 | 181,85 | 181,85 | 3,97% | - |
| 12.10.2026 | 174,90 | 174,90 | 174,90 | 174,90 | 0,87% | - |
| 09.10.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,12% | - |
| 08.10.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 0,17% | - |
| 07.10.2026 | 172,90 | 172,90 | 172,90 | 172,90 | 1,17% | - |
| 06.10.2026 | 172,20 | 172,20 | 170,90 | 170,90 | 1,42% | 54,00 |
| 05.10.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 5,97% | - |
| 02.10.2026 | 159,90 | 159,90 | 159,00 | 159,00 | -1,61% | 2,00 |
| 01.10.2026 | 166,20 | 166,20 | 161,60 | 161,60 | -2,71% | 56,00 |
| 30.09.2026 | 166,10 | 166,10 | 166,10 | 166,10 | 0,00% | - |
| 29.09.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -0,48% | - |
| 28.09.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -1,27% | - |
| 25.09.2026 | 169,05 | 169,05 | 169,05 | 169,05 | 2,11% | - |
| 24.09.2026 | 165,55 | 165,55 | 165,55 | 165,55 | -0,54% | - |
| 23.09.2026 | 166,45 | 166,45 | 166,45 | 166,45 | -1,71% | - |
| 22.09.2026 | 171,60 | 171,60 | 169,35 | 169,35 | -2,76% | 20,00 |
| 21.09.2026 | 174,15 | 174,15 | 174,15 | 174,15 | -2,03% | - |
| 18.09.2026 | 177,75 | 177,75 | 177,75 | 177,75 | 1,31% | - |
| 17.09.2026 | 175,45 | 175,45 | 175,45 | 175,45 | -1,15% | - |
| 16.09.2026 | 178,30 | 178,30 | 177,50 | 177,50 | -3,87% | 56,00 |
| 15.09.2026 | 184,65 | 184,65 | 184,65 | 184,65 | 1,46% | - |
| 14.09.2026 | 175,65 | 182,00 | 175,20 | 182,00 | 6,06% | 29,00 |
| 11.09.2026 | 171,60 | 171,60 | 171,60 | 171,60 | 3,44% | - |
| 10.09.2026 | 165,90 | 165,90 | 165,90 | 165,90 | -1,16% | - |
| 09.09.2026 | 167,85 | 167,85 | 167,85 | 167,85 | -2,27% | - |
| 08.09.2026 | 171,75 | 171,75 | 171,75 | 171,75 | 0,79% | - |
| 07.09.2026 | 172,05 | 172,05 | 170,40 | 170,40 | -1,84% | 233,00 |
| 04.09.2026 | 173,60 | 173,60 | 173,60 | 173,60 | -0,12% | - |
| 03.09.2026 | 173,80 | 173,80 | 173,80 | 173,80 | -0,34% | - |
| 02.09.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 2,35% | - |
| 01.09.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -1,27% | - |
| 31.08.2026 | 171,70 | 172,60 | 171,70 | 172,60 | 1,65% | 233,00 |
| 28.08.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -1,74% | - |
| 27.08.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 1,47% | - |
| 26.08.2026 | 170,30 | 170,30 | 170,30 | 170,30 | 0,50% | - |
| 25.08.2026 | 169,45 | 169,45 | 169,45 | 169,45 | -0,67% | - |
| 24.08.2026 | 170,60 | 170,60 | 170,60 | 170,60 | 1,85% | - |
| 21.08.2026 | 167,50 | 167,50 | 167,50 | 167,50 | -2,28% | - |
| 20.08.2026 | 171,40 | 171,40 | 171,40 | 171,40 | -1,95% | - |
| 19.08.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,11% | - |
| 18.08.2026 | 174,60 | 174,60 | 174,60 | 174,60 | -4,09% | - |
| 17.08.2026 | 182,05 | 182,05 | 182,05 | 182,05 | 2,68% | - |
| 14.08.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,06% | - |
| 13.08.2026 | 177,85 | 179,20 | 177,85 | 179,20 | 7,85% | 19,00 |
| 12.08.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -3,06% | - |
| 11.08.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 1,33% | - |
| 10.08.2026 | 169,15 | 169,15 | 169,15 | 169,15 | 2,08% | - |
| 07.08.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -1,40% | - |
| 06.08.2026 | 168,05 | 168,05 | 168,05 | 168,05 | 1,85% | - |
| 05.08.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -4,07% | - |
| 04.08.2026 | 168,35 | 172,00 | 168,35 | 172,00 | 1,99% | 179,00 |
| 03.08.2026 | 168,65 | 168,65 | 168,65 | 168,65 | 0,24% | - |
| 31.07.2026 | 168,25 | 168,25 | 168,25 | 168,25 | -2,69% | - |
| 30.07.2026 | 172,90 | 172,90 | 172,90 | 172,90 | -0,69% | - |
| 29.07.2026 | 174,85 | 174,85 | 174,10 | 174,10 | 5,87% | 30,00 |
| 28.07.2026 | 174,65 | 174,65 | 164,45 | 164,45 | -5,49% | 138,00 |
| 27.07.2026 | 172,15 | 174,00 | 172,15 | 174,00 | 0,84% | 28,00 |
| 24.07.2026 | 175,15 | 175,15 | 170,35 | 172,55 | 0,38% | 518,00 |
| 23.07.2026 | 173,40 | 180,00 | 171,90 | 171,90 | -12,98% | 115,00 |
| 22.07.2026 | 197,55 | 197,55 | 197,55 | 197,55 | -1,22% | - |
| 21.07.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 2,04% | - |
| 20.07.2026 | 196,00 | 196,00 | 196,00 | 196,00 | 0,62% | - |
| 17.07.2026 | 195,65 | 195,65 | 194,80 | 194,80 | -5,25% | 11,00 |
| 16.07.2026 | 202,40 | 205,60 | 202,40 | 205,60 | 8,15% | 30,00 |
| 15.07.2026 | 210,00 | 210,20 | 190,10 | 190,10 | -10,37% | 11,00 |
| 14.07.2026 | 212,10 | 212,10 | 212,10 | 212,10 | 4,12% | - |
| 13.07.2026 | 203,70 | 203,70 | 203,70 | 203,70 | 0,89% | - |
| 10.07.2026 | 201,90 | 201,90 | 201,90 | 201,90 | 0,10% | - |
| 09.07.2026 | 200,90 | 201,70 | 197,50 | 201,70 | -0,64% | 14,00 |
| 08.07.2026 | 202,90 | 203,00 | 202,90 | 203,00 | 2,40% | 30,00 |
| 07.07.2026 | 198,25 | 198,25 | 198,25 | 198,25 | -0,43% | - |
| 06.07.2026 | 200,10 | 200,10 | 199,10 | 199,10 | -1,29% | 39,00 |
| 03.07.2026 | 199,70 | 201,70 | 199,70 | 201,70 | -0,69% | 10,00 |
| 02.07.2026 | 203,10 | 203,10 | 203,10 | 203,10 | 1,80% | - |
| 01.07.2026 | 199,50 | 199,50 | 199,50 | 199,50 | -0,50% | - |
| 30.06.2026 | 200,50 | 200,50 | 200,50 | 200,50 | 0,75% | - |
| 29.06.2026 | 200,50 | 203,40 | 199,00 | 199,00 | 5,32% | 23,00 |
| 26.06.2026 | 188,95 | 188,95 | 188,95 | 188,95 | 7,14% | 15,00 |