149,000€
-2,33%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 152,15 | 152,15 | 152,15 | 152,15 | -0,26% | - |
| 28.05.2026 | 152,55 | 152,55 | 152,55 | 152,55 | 1,29% | - |
| 27.05.2026 | 150,60 | 150,60 | 150,60 | 150,60 | -4,44% | - |
| 26.05.2026 | 157,60 | 157,60 | 157,60 | 157,60 | 0,10% | - |
| 25.05.2026 | 157,45 | 157,45 | 157,45 | 157,45 | 1,35% | - |
| 22.05.2026 | 155,35 | 155,35 | 155,35 | 155,35 | -0,42% | - |
| 21.05.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -1,39% | - |
| 20.05.2026 | 158,20 | 158,20 | 158,20 | 158,20 | 0,16% | - |
| 19.05.2026 | 157,95 | 157,95 | 157,95 | 157,95 | 2,37% | - |
| 18.05.2026 | 154,30 | 154,30 | 154,30 | 154,30 | -3,44% | - |
| 15.05.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -2,02% | 20,00 |
| 14.05.2026 | 163,10 | 163,10 | 163,10 | 163,10 | 0,31% | - |
| 13.05.2026 | 162,45 | 162,60 | 162,45 | 162,60 | 3,83% | 15,00 |
| 12.05.2026 | 156,60 | 156,60 | 156,60 | 156,60 | -0,51% | - |
| 11.05.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 1,55% | - |
| 08.05.2026 | 162,65 | 162,65 | 155,00 | 155,00 | -6,17% | 20,00 |
| 07.05.2026 | 167,15 | 167,15 | 165,20 | 165,20 | 1,35% | 25,00 |
| 06.05.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -3,26% | - |
| 05.05.2026 | 168,50 | 168,50 | 168,50 | 168,50 | 2,12% | - |
| 04.05.2026 | 162,85 | 165,00 | 162,80 | 165,00 | -1,58% | 155,00 |
| 30.04.2026 | 167,65 | 167,65 | 167,65 | 167,65 | 1,30% | - |
| 29.04.2026 | 157,70 | 165,50 | 157,70 | 165,50 | 6,95% | 140,00 |
| 28.04.2026 | 152,30 | 154,75 | 152,30 | 154,75 | 3,65% | 15,00 |
| 27.04.2026 | 149,30 | 149,30 | 149,30 | 149,30 | 4,74% | 17,00 |
| 24.04.2026 | 148,75 | 148,75 | 142,55 | 142,55 | -3,94% | 15,00 |
| 23.04.2026 | 132,95 | 148,40 | 132,95 | 148,40 | 14,33% | 100,00 |
| 22.04.2026 | 127,85 | 129,80 | 127,85 | 129,80 | 2,37% | 222,00 |
| 21.04.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -1,59% | - |
| 20.04.2026 | 126,05 | 128,85 | 126,05 | 128,85 | 3,20% | 8,00 |
| 17.04.2026 | 125,70 | 125,70 | 124,85 | 124,85 | 0,93% | 20,00 |
| 16.04.2026 | 123,70 | 123,70 | 123,70 | 123,70 | -0,60% | - |
| 15.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -1,89% | - |
| 14.04.2026 | 126,85 | 126,85 | 126,85 | 126,85 | 2,17% | - |
| 13.04.2026 | 124,15 | 124,15 | 124,15 | 124,15 | 0,57% | - |
| 10.04.2026 | 123,45 | 123,45 | 123,45 | 123,45 | -1,91% | - |
| 09.04.2026 | 125,85 | 125,85 | 125,85 | 125,85 | 4,74% | - |
| 08.04.2026 | 120,45 | 120,45 | 120,15 | 120,15 | -5,65% | 40,00 |
| 07.04.2026 | 127,35 | 127,35 | 127,35 | 127,35 | 10,07% | - |
| 02.04.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 0,96% | - |
| 01.04.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 0,44% | - |
| 31.03.2026 | 114,10 | 114,10 | 114,10 | 114,10 | -1,47% | - |
| 30.03.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -0,17% | - |
| 27.03.2026 | 119,70 | 119,70 | 116,00 | 116,00 | -3,57% | 10,00 |
| 26.03.2026 | 120,30 | 120,30 | 120,30 | 120,30 | -1,03% | - |
| 25.03.2026 | 121,55 | 121,55 | 121,55 | 121,55 | 4,69% | - |
| 24.03.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -1,82% | - |
| 23.03.2026 | 120,30 | 120,30 | 118,25 | 118,25 | -3,39% | 7,00 |
| 20.03.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -5,12% | - |
| 19.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 3,99% | - |
| 18.03.2026 | 124,05 | 124,05 | 124,05 | 124,05 | -2,28% | - |
| 17.03.2026 | 126,95 | 126,95 | 126,95 | 126,95 | -3,20% | - |
| 16.03.2026 | 129,80 | 131,15 | 129,80 | 131,15 | 1,47% | 9,00 |
| 13.03.2026 | 129,25 | 129,25 | 129,25 | 129,25 | -0,81% | - |
| 12.03.2026 | 126,50 | 130,30 | 125,70 | 130,30 | 7,82% | 27,00 |
| 11.03.2026 | 120,85 | 120,85 | 120,85 | 120,85 | -4,24% | - |
| 10.03.2026 | 126,20 | 126,20 | 126,20 | 126,20 | 1,32% | 10,00 |
| 09.03.2026 | 124,55 | 124,55 | 124,55 | 124,55 | -2,35% | - |
| 06.03.2026 | 126,55 | 127,55 | 126,55 | 127,55 | -0,82% | 10,00 |
| 05.03.2026 | 128,60 | 128,60 | 128,60 | 128,60 | -1,08% | - |
| 04.03.2026 | 124,10 | 130,00 | 124,10 | 130,00 | 5,14% | 37,00 |
| 03.03.2026 | 130,00 | 130,00 | 123,65 | 123,65 | -4,96% | 647,00 |
| 02.03.2026 | 131,60 | 131,60 | 127,45 | 130,10 | 3,58% | 36,00 |
| 27.02.2026 | 123,35 | 127,00 | 123,35 | 125,60 | 0,48% | 132,00 |
| 26.02.2026 | 122,50 | 125,00 | 122,50 | 125,00 | -0,40% | 165,00 |
| 25.02.2026 | 125,00 | 128,60 | 125,00 | 125,50 | -0,40% | 60,00 |
| 24.02.2026 | 133,30 | 133,90 | 125,50 | 126,00 | -5,58% | 119,00 |
| 23.02.2026 | 128,30 | 133,80 | 128,30 | 133,45 | 6,17% | 1.136,00 |
| 20.02.2026 | 125,45 | 125,85 | 125,45 | 125,70 | 2,86% | 30,00 |
| 19.02.2026 | 120,25 | 122,20 | 120,25 | 122,20 | 0,25% | 10,00 |
| 18.02.2026 | 113,95 | 121,90 | 113,95 | 121,90 | 8,31% | 418,00 |
| 17.02.2026 | 113,70 | 113,85 | 112,40 | 112,55 | -1,92% | 208,00 |
| 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% | - |