114,275€
0,22%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 114,13 | 116,13 | 112,45 | 114,60 | 0,50% | 6,00 |
| 16.02.2026 | 113,73 | 114,48 | 112,00 | 114,03 | 1,49% | - |
| 13.02.2026 | 106,23 | 112,65 | 106,23 | 112,35 | 5,25% | 6,00 |
| 12.02.2026 | 102,83 | 108,53 | 102,83 | 106,75 | 4,10% | - |
| 11.02.2026 | 105,48 | 106,10 | 102,00 | 102,55 | -3,69% | 7,00 |
| 10.02.2026 | 111,33 | 111,35 | 105,83 | 106,48 | 0,50% | 2,00 |
| 09.02.2026 | 111,15 | 113,80 | 104,08 | 105,95 | -1,85% | 597,00 |
| 06.02.2026 | 100,92 | 114,08 | 100,06 | 107,95 | -28,66% | 147,00 |
| 05.02.2026 | 150,83 | 152,93 | 149,40 | 151,33 | -0,75% | 3,00 |
| 04.02.2026 | 153,02 | 154,52 | 151,10 | 152,48 | -0,11% | - |
| 03.02.2026 | 153,40 | 157,02 | 151,80 | 152,65 | -0,81% | 1,00 |
| 02.02.2026 | 150,80 | 154,00 | 149,13 | 153,90 | 1,80% | 2,00 |
| 30.01.2026 | 154,63 | 155,98 | 148,88 | 151,18 | -2,50% | 17,00 |
| 29.01.2026 | 156,65 | 160,13 | 153,23 | 155,05 | -0,48% | 1,00 |
| 28.01.2026 | 153,18 | 155,95 | 144,63 | 155,80 | -0,42% | 1,00 |
| 27.01.2026 | 165,38 | 167,48 | 154,23 | 156,45 | -7,51% | 163,00 |
| 26.01.2026 | 171,20 | 172,00 | 167,75 | 169,15 | -0,62% | - |
| 23.01.2026 | 168,58 | 170,98 | 167,43 | 170,20 | 0,74% | - |
| 22.01.2026 | 164,05 | 169,02 | 164,05 | 168,95 | 2,36% | 7,00 |
| 21.01.2026 | 163,70 | 165,33 | 157,68 | 165,05 | 0,08% | 45,00 |
| 20.01.2026 | 160,75 | 165,05 | 159,02 | 164,93 | 2,37% | 65,00 |
| 19.01.2026 | 163,83 | 163,95 | 161,10 | 161,10 | -2,51% | - |
| 16.01.2026 | 166,77 | 168,40 | 162,25 | 165,25 | -0,85% | 34,00 |
| 15.01.2026 | 163,55 | 166,93 | 159,30 | 166,68 | 4,11% | 43,00 |
| 14.01.2026 | 155,43 | 160,60 | 154,77 | 160,10 | 2,66% | 5,00 |
| 13.01.2026 | 155,63 | 156,85 | 154,52 | 155,95 | 0,02% | 4,00 |
| 12.01.2026 | 156,43 | 156,43 | 153,23 | 155,93 | -0,21% | 55,00 |
| 09.01.2026 | 157,40 | 160,98 | 153,25 | 156,25 | -1,06% | 157,00 |
| 08.01.2026 | 151,98 | 158,73 | 150,48 | 157,93 | 3,59% | - |
| 07.01.2026 | 158,83 | 160,25 | 151,68 | 152,45 | -4,00% | 34,00 |
| 06.01.2026 | 155,50 | 159,38 | 155,27 | 158,80 | 1,36% | - |
| 05.01.2026 | 152,33 | 158,58 | 151,43 | 156,68 | 2,99% | 6,00 |
| 02.01.2026 | 148,55 | 153,77 | 146,18 | 152,13 | 4,91% | - |
| 30.12.2025 | 141,65 | 145,05 | 141,65 | 145,00 | 2,75% | - |
| 29.12.2025 | 140,27 | 141,52 | 138,88 | 141,13 | 1,13% | 16,00 |
| 23.12.2025 | 138,90 | 140,27 | 137,65 | 139,55 | 0,32% | - |
| 22.12.2025 | 139,77 | 140,83 | 136,93 | 139,10 | -0,52% | 25,00 |
| 19.12.2025 | 138,85 | 141,73 | 137,93 | 139,83 | 0,32% | - |
| 18.12.2025 | 138,30 | 139,88 | 136,20 | 139,38 | 0,85% | 6,00 |
| 17.12.2025 | 141,73 | 141,73 | 134,05 | 138,20 | 1,06% | - |
| 16.12.2025 | 143,63 | 143,63 | 135,95 | 136,75 | -4,20% | - |
| 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% | - |