130,975€
2,75%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |