143,125€
4,39%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 141,38 | 147,18 | 137,58 | 139,75 | -1,24% | 45,00 |
| 28.07.2025 | 140,52 | 143,18 | 139,20 | 141,50 | 0,77% | - |
| 25.07.2025 | 135,35 | 144,00 | 127,03 | 140,43 | 4,50% | 13,00 |
| 24.07.2025 | 155,23 | 155,23 | 134,15 | 134,38 | -16,98% | 15,00 |
| 23.07.2025 | 154,73 | 162,02 | 154,18 | 161,85 | 5,35% | 13,00 |
| 22.07.2025 | 151,23 | 156,30 | 150,73 | 153,63 | 1,89% | 3,00 |
| 21.07.2025 | 156,85 | 159,27 | 149,77 | 150,77 | -3,96% | 150,00 |
| 18.07.2025 | 176,60 | 177,38 | 156,68 | 157,00 | -10,86% | - |
| 17.07.2025 | 185,65 | 187,80 | 173,85 | 176,13 | -5,17% | 5,00 |
| 16.07.2025 | 184,58 | 187,35 | 180,88 | 185,73 | 0,55% | - |
| 15.07.2025 | 187,75 | 189,40 | 183,88 | 184,70 | -1,60% | - |
| 14.07.2025 | 188,33 | 191,80 | 185,70 | 187,70 | -0,69% | - |
| 11.07.2025 | 195,60 | 196,52 | 188,23 | 189,00 | -3,15% | 2,00 |
| 10.07.2025 | 202,40 | 202,75 | 194,70 | 195,15 | -3,51% | 1,00 |
| 09.07.2025 | 197,05 | 202,50 | 194,33 | 202,25 | 2,72% | - |
| 08.07.2025 | 198,70 | 200,55 | 196,10 | 196,90 | -0,98% | - |
| 07.07.2025 | 202,15 | 210,00 | 196,65 | 198,85 | -1,63% | 28,00 |
| 04.07.2025 | 203,60 | 203,60 | 201,95 | 202,15 | -0,81% | 6,00 |
| 03.07.2025 | 206,40 | 206,90 | 202,40 | 203,80 | 0,99% | - |
| 02.07.2025 | 259,45 | 259,45 | 200,70 | 201,80 | -22,32% | 1,00 |
| 01.07.2025 | 252,80 | 264,45 | 249,30 | 259,80 | 3,05% | - |
| 30.06.2025 | 253,20 | 254,95 | 247,85 | 252,10 | -0,47% | - |
| 27.06.2025 | 249,00 | 254,55 | 248,25 | 253,30 | 1,93% | - |
| 26.06.2025 | 252,30 | 258,75 | 246,95 | 248,50 | -1,41% | - |
| 25.06.2025 | 253,60 | 254,70 | 249,95 | 252,05 | -0,40% | - |
| 24.06.2025 | 252,65 | 254,30 | 248,80 | 253,05 | 0,64% | - |
| 23.06.2025 | 255,85 | 258,40 | 249,80 | 251,45 | -1,26% | 4,00 |
| 20.06.2025 | 254,50 | 258,55 | 252,40 | 254,65 | 0,06% | - |
| 19.06.2025 | 257,30 | 257,65 | 254,50 | 254,50 | -1,01% | - |
| 18.06.2025 | 254,70 | 258,40 | 250,90 | 257,10 | 1,14% | - |
| 17.06.2025 | 251,10 | 256,20 | 249,10 | 254,20 | 1,11% | - |
| 16.06.2025 | 258,25 | 259,15 | 247,00 | 251,40 | -2,67% | - |
| 13.06.2025 | 253,40 | 258,45 | 250,85 | 258,30 | 2,05% | - |
| 12.06.2025 | 256,45 | 256,45 | 247,80 | 253,10 | -1,25% | - |
| 11.06.2025 | 259,05 | 260,05 | 254,10 | 256,30 | -0,91% | - |
| 10.06.2025 | 260,05 | 261,45 | 257,20 | 258,65 | -0,48% | - |
| 09.06.2025 | 260,65 | 263,55 | 257,10 | 259,90 | 0,00% | 31,00 |
| 06.06.2025 | 257,60 | 261,75 | 255,65 | 259,90 | 1,50% | - |
| 05.06.2025 | 256,30 | 261,25 | 253,90 | 256,05 | -0,18% | - |
| 04.06.2025 | 258,25 | 261,10 | 255,60 | 256,50 | -0,66% | 8,00 |
| 03.06.2025 | 259,95 | 262,95 | 255,05 | 258,20 | -0,60% | - |
| 02.06.2025 | 267,20 | 268,90 | 255,90 | 259,75 | -3,42% | - |
| 30.05.2025 | 267,35 | 271,50 | 266,25 | 268,95 | 0,58% | - |
| 29.05.2025 | 266,95 | 272,80 | 264,65 | 267,40 | 0,26% | - |
| 28.05.2025 | 271,75 | 272,40 | 263,50 | 266,70 | -1,80% | - |
| 27.05.2025 | 270,75 | 273,35 | 265,45 | 271,60 | 0,04% | - |
| 26.05.2025 | 268,55 | 271,80 | 267,50 | 271,50 | 1,21% | - |
| 23.05.2025 | 274,70 | 276,25 | 264,60 | 268,25 | -2,45% | - |
| 22.05.2025 | 282,20 | 283,80 | 274,05 | 275,00 | -2,74% | - |
| 21.05.2025 | 289,05 | 289,05 | 281,70 | 282,75 | -2,31% | - |
| 20.05.2025 | 289,45 | 290,35 | 285,50 | 289,45 | 0,07% | - |
| 19.05.2025 | 291,50 | 291,50 | 284,60 | 289,25 | -0,77% | - |
| 16.05.2025 | 280,75 | 291,60 | 276,00 | 291,50 | 3,98% | - |
| 15.05.2025 | 278,40 | 280,45 | 260,40 | 280,35 | 0,66% | - |
| 14.05.2025 | 282,95 | 285,35 | 276,10 | 278,50 | 0,31% | - |
| 13.05.2025 | 295,60 | 295,60 | 275,90 | 277,65 | -5,96% | - |
| 12.05.2025 | 287,65 | 299,45 | 285,20 | 295,25 | 3,07% | - |
| 09.05.2025 | 290,25 | 290,90 | 284,90 | 286,45 | -1,50% | - |
| 08.05.2025 | 291,60 | 293,00 | 286,80 | 290,80 | 0,59% | - |
| 07.05.2025 | 278,15 | 289,10 | 278,15 | 289,10 | 3,86% | - |
| 06.05.2025 | 282,55 | 282,55 | 275,95 | 278,35 | -1,36% | - |
| 05.05.2025 | 278,80 | 285,80 | 277,70 | 282,20 | 0,32% | - |
| 02.05.2025 | 287,35 | 287,35 | 274,65 | 281,30 | -2,66% | - |
| 30.04.2025 | 280,90 | 289,15 | 277,75 | 289,00 | 2,68% | - |
| 29.04.2025 | 280,50 | 285,90 | 277,65 | 281,45 | 0,30% | - |
| 28.04.2025 | 276,80 | 281,60 | 274,85 | 280,60 | 1,28% | 4,00 |
| 25.04.2025 | 275,55 | 279,10 | 266,10 | 277,05 | 0,33% | - |
| 24.04.2025 | 293,45 | 304,65 | 269,70 | 276,15 | -5,77% | - |
| 23.04.2025 | 286,45 | 293,10 | 281,40 | 293,05 | 4,23% | - |
| 22.04.2025 | 283,35 | 283,35 | 261,35 | 281,15 | -0,90% | - |
| 17.04.2025 | 292,95 | 295,80 | 268,95 | 283,70 | -2,64% | - |
| 16.04.2025 | 294,40 | 300,50 | 290,50 | 291,40 | -2,08% | - |
| 15.04.2025 | 307,20 | 308,45 | 296,70 | 297,60 | -3,14% | - |
| 14.04.2025 | 305,30 | 310,35 | 299,75 | 307,25 | 0,99% | - |
| 11.04.2025 | 303,65 | 310,45 | 296,95 | 304,25 | -0,73% | 9,00 |
| 10.04.2025 | 311,30 | 312,30 | 300,40 | 306,50 | -1,43% | - |
| 09.04.2025 | 301,20 | 320,95 | 291,20 | 310,95 | 3,36% | 4,00 |
| 08.04.2025 | 312,15 | 325,50 | 298,20 | 300,85 | -3,51% | - |
| 07.04.2025 | 316,40 | 319,45 | 300,55 | 311,80 | -1,73% | - |
| 04.04.2025 | 319,70 | 327,60 | 307,05 | 317,30 | -1,04% | - |
| 03.04.2025 | 302,55 | 323,95 | 287,30 | 320,65 | 5,95% | - |
| 02.04.2025 | 303,25 | 303,75 | 297,90 | 302,65 | -0,13% | - |
| 01.04.2025 | 304,60 | 308,10 | 301,30 | 303,05 | -0,51% | - |
| 31.03.2025 | 298,00 | 306,50 | 296,50 | 304,60 | 2,13% | - |
| 28.03.2025 | 299,60 | 301,90 | 296,60 | 298,25 | -0,52% | - |
| 27.03.2025 | 300,30 | 304,45 | 293,10 | 299,80 | -1,09% | 2,00 |
| 26.03.2025 | 287,95 | 303,10 | 285,70 | 303,10 | 5,37% | 2,00 |