141,950€
-0,56%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 143,63 | 143,63 | 140,88 | 142,23 | -0,37% | - |
| 15.12.2025 | 143,48 | 145,58 | 140,80 | 142,75 | -0,44% | 6,00 |
| 12.12.2025 | 143,15 | 146,27 | 141,90 | 143,38 | 0,46% | 8,00 |
| 11.12.2025 | 136,40 | 145,45 | 135,38 | 142,73 | 4,94% | 42,00 |
| 10.12.2025 | 134,95 | 136,43 | 133,52 | 136,00 | 1,63% | - |
| 09.12.2025 | 133,65 | 136,75 | 132,23 | 133,83 | 0,09% | 35,00 |
| 08.12.2025 | 130,43 | 134,10 | 129,35 | 133,70 | 3,54% | 12,00 |
| 05.12.2025 | 128,48 | 130,10 | 128,45 | 129,13 | 0,43% | 31,00 |
| 04.12.2025 | 127,75 | 129,05 | 127,00 | 128,58 | 0,70% | - |
| 03.12.2025 | 125,55 | 129,40 | 124,93 | 127,68 | 1,81% | 9,00 |
| 02.12.2025 | 124,70 | 126,05 | 122,73 | 125,40 | -0,44% | - |
| 01.12.2025 | 128,68 | 129,18 | 125,03 | 125,95 | -2,21% | - |
| 28.11.2025 | 128,43 | 129,70 | 127,30 | 128,80 | 0,66% | 5,00 |
| 27.11.2025 | 128,02 | 128,23 | 127,83 | 127,95 | 0,16% | 3,00 |
| 26.11.2025 | 127,08 | 128,48 | 125,00 | 127,75 | 0,04% | 5,00 |
| 25.11.2025 | 126,15 | 130,50 | 125,40 | 127,70 | 0,55% | 49,00 |
| 24.11.2025 | 122,90 | 132,33 | 122,85 | 127,00 | 3,36% | 21,00 |
| 21.11.2025 | 116,90 | 124,70 | 116,23 | 122,88 | 5,47% | 10,00 |
| 20.11.2025 | 119,83 | 121,63 | 115,68 | 116,50 | -3,18% | 2,00 |
| 19.11.2025 | 122,43 | 123,28 | 118,93 | 120,33 | -1,03% | - |
| 18.11.2025 | 119,25 | 122,90 | 115,50 | 121,58 | 1,33% | 141,00 |
| 17.11.2025 | 118,33 | 121,75 | 117,00 | 119,98 | 1,48% | 10,00 |
| 14.11.2025 | 119,38 | 119,58 | 117,55 | 118,23 | -0,57% | 62,00 |
| 13.11.2025 | 121,90 | 122,68 | 118,85 | 118,90 | -2,86% | 90,00 |
| 12.11.2025 | 122,70 | 125,63 | 122,28 | 122,40 | -1,19% | 43,00 |
| 11.11.2025 | 121,98 | 124,53 | 120,70 | 123,88 | 2,02% | 36,00 |
| 10.11.2025 | 130,98 | 132,50 | 120,48 | 121,43 | -6,51% | 94,00 |
| 07.11.2025 | 127,83 | 129,93 | 125,55 | 129,88 | 1,88% | 28,00 |
| 06.11.2025 | 130,33 | 132,38 | 127,23 | 127,48 | -2,22% | 129,00 |
| 05.11.2025 | 131,45 | 133,52 | 128,63 | 130,38 | -1,17% | 95,00 |
| 04.11.2025 | 127,73 | 132,73 | 126,30 | 131,93 | 3,65% | 117,00 |
| 03.11.2025 | 132,65 | 133,55 | 126,88 | 127,28 | -4,07% | 39,00 |
| 31.10.2025 | 131,60 | 133,08 | 128,08 | 132,68 | 0,44% | 50,00 |
| 30.10.2025 | 138,77 | 138,95 | 132,05 | 132,10 | -4,81% | 2,00 |
| 29.10.2025 | 139,77 | 142,75 | 138,00 | 138,77 | -0,70% | - |
| 28.10.2025 | 139,30 | 143,00 | 137,43 | 139,75 | 1,03% | 40,00 |
| 27.10.2025 | 140,52 | 141,77 | 137,40 | 138,33 | -2,07% | 135,00 |
| 24.10.2025 | 137,95 | 142,93 | 135,50 | 141,25 | 2,63% | 118,00 |
| 23.10.2025 | 136,75 | 140,38 | 131,20 | 137,63 | -18,96% | 85,00 |
| 22.10.2025 | 169,68 | 170,48 | 166,48 | 169,83 | 0,15% | 2,00 |
| 21.10.2025 | 169,65 | 175,02 | 162,08 | 169,58 | -0,09% | - |
| 20.10.2025 | 165,70 | 170,63 | 165,38 | 169,73 | 3,08% | - |
| 17.10.2025 | 161,00 | 164,93 | 158,50 | 164,65 | 2,36% | - |
| 16.10.2025 | 165,20 | 165,73 | 160,30 | 160,85 | -3,00% | 6,00 |
| 15.10.2025 | 168,73 | 169,00 | 163,05 | 165,83 | -1,35% | - |
| 14.10.2025 | 169,35 | 169,35 | 165,60 | 168,10 | 0,07% | 2,00 |
| 13.10.2025 | 167,00 | 169,85 | 166,30 | 167,98 | 0,51% | 160,00 |
| 10.10.2025 | 173,25 | 174,38 | 166,48 | 167,13 | -3,79% | 6,00 |
| 09.10.2025 | 174,25 | 176,75 | 173,45 | 173,70 | -1,31% | - |
| 08.10.2025 | 174,35 | 177,10 | 172,38 | 176,00 | 0,46% | 6,00 |
| 07.10.2025 | 173,35 | 176,65 | 170,73 | 175,20 | 2,13% | - |
| 06.10.2025 | 172,02 | 175,15 | 170,60 | 171,55 | -0,10% | - |
| 03.10.2025 | 166,43 | 172,25 | 165,27 | 171,73 | 3,92% | - |
| 02.10.2025 | 164,38 | 167,85 | 162,45 | 165,25 | 0,67% | - |
| 01.10.2025 | 163,08 | 165,83 | 161,25 | 164,15 | 0,49% | 2,00 |
| 30.09.2025 | 164,15 | 166,55 | 163,00 | 163,35 | -0,82% | - |
| 29.09.2025 | 164,13 | 165,20 | 161,30 | 164,70 | -0,62% | 1,00 |
| 26.09.2025 | 163,23 | 166,73 | 160,68 | 165,73 | 2,02% | 60,00 |
| 25.09.2025 | 162,50 | 163,20 | 158,70 | 162,45 | -0,73% | 2,00 |
| 24.09.2025 | 154,52 | 163,93 | 154,52 | 163,65 | 5,33% | - |
| 23.09.2025 | 148,40 | 157,10 | 148,40 | 155,38 | 0,63% | 4,00 |
| 22.09.2025 | 149,23 | 154,70 | 148,13 | 154,40 | 2,64% | - |
| 19.09.2025 | 152,75 | 153,58 | 149,45 | 150,43 | -1,55% | - |
| 18.09.2025 | 150,13 | 153,52 | 149,68 | 152,80 | 2,79% | - |
| 17.09.2025 | 148,70 | 152,27 | 147,58 | 148,65 | -0,40% | - |
| 16.09.2025 | 149,55 | 150,93 | 147,25 | 149,25 | -0,48% | - |
| 15.09.2025 | 154,52 | 154,88 | 148,63 | 149,98 | -2,87% | 11,00 |
| 12.09.2025 | 162,05 | 162,05 | 154,25 | 154,40 | -4,44% | 2,00 |
| 11.09.2025 | 153,23 | 167,77 | 151,43 | 161,58 | 5,95% | - |
| 10.09.2025 | 155,63 | 155,90 | 149,27 | 152,50 | -1,49% | - |
| 09.09.2025 | 149,18 | 155,88 | 148,60 | 154,80 | 3,79% | 2,00 |
| 08.09.2025 | 149,18 | 149,52 | 148,80 | 149,15 | 0,13% | - |
| 05.09.2025 | 146,65 | 149,43 | 144,10 | 148,95 | 1,64% | - |
| 04.09.2025 | 152,88 | 154,85 | 142,95 | 146,55 | -3,49% | - |
| 03.09.2025 | 157,43 | 158,25 | 151,45 | 151,85 | -3,74% | 5,00 |
| 02.09.2025 | 155,27 | 158,65 | 154,75 | 157,75 | 1,61% | - |
| 01.09.2025 | 154,83 | 156,40 | 154,70 | 155,25 | 0,42% | 20,00 |
| 29.08.2025 | 149,70 | 154,83 | 148,98 | 154,60 | 3,31% | 5,00 |
| 28.08.2025 | 151,13 | 152,30 | 148,63 | 149,65 | -1,12% | - |
| 27.08.2025 | 150,90 | 154,10 | 149,68 | 151,35 | 0,85% | - |
| 26.08.2025 | 150,80 | 152,13 | 148,13 | 150,08 | -0,53% | - |
| 25.08.2025 | 148,85 | 150,93 | 147,20 | 150,88 | 1,46% | 15,00 |
| 22.08.2025 | 148,95 | 151,70 | 148,52 | 148,70 | -0,03% | - |
| 21.08.2025 | 148,95 | 150,27 | 147,27 | 148,75 | -0,23% | 2,00 |
| 20.08.2025 | 148,95 | 152,10 | 147,05 | 149,10 | 0,00% | 50,00 |
| 19.08.2025 | 145,13 | 150,88 | 144,33 | 149,10 | 2,63% | 160,00 |
| 18.08.2025 | 143,13 | 149,43 | 142,93 | 145,27 | 1,45% | 42,00 |
| 15.08.2025 | 142,83 | 145,02 | 140,45 | 143,20 | 4,45% | 14,00 |
| 14.08.2025 | 138,90 | 141,05 | 135,50 | 137,10 | -0,51% | - |
| 13.08.2025 | 134,77 | 139,83 | 133,33 | 137,80 | 2,47% | - |
| 12.08.2025 | 132,50 | 135,05 | 132,18 | 134,48 | 1,49% | 3,00 |
| 11.08.2025 | 134,70 | 138,13 | 132,43 | 132,50 | -1,74% | - |
| 08.08.2025 | 132,90 | 136,90 | 132,38 | 134,85 | 0,30% | - |
| 07.08.2025 | 132,50 | 134,93 | 130,88 | 134,45 | 2,87% | - |
| 06.08.2025 | 133,35 | 134,93 | 130,65 | 130,70 | -2,64% | - |
| 05.08.2025 | 136,65 | 137,83 | 131,98 | 134,25 | -1,61% | 2,00 |
| 04.08.2025 | 133,30 | 139,65 | 132,98 | 136,45 | 2,23% | - |
| 01.08.2025 | 138,27 | 139,50 | 132,38 | 133,48 | -3,47% | - |
| 31.07.2025 | 140,08 | 142,05 | 136,58 | 138,27 | -1,36% | - |
| 30.07.2025 | 139,88 | 143,38 | 138,43 | 140,18 | 0,30% | 2,00 |