189,825€
0,85%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 188,40 | 190,88 | 184,00 | 190,65 | 1,29% | - |
| 11.11.2026 | 184,83 | 188,88 | 182,88 | 188,23 | 2,64% | 4,00 |
| 10.11.2026 | 181,18 | 184,18 | 180,77 | 183,38 | 1,30% | 75,00 |
| 09.11.2026 | 187,58 | 188,80 | 178,93 | 181,02 | -3,54% | 15,00 |
| 06.11.2026 | 192,83 | 194,45 | 185,43 | 187,68 | -5,66% | - |
| 05.11.2026 | 200,63 | 208,40 | 196,90 | 198,93 | -3,03% | 7,00 |
| 04.11.2026 | 184,77 | 206,35 | 184,77 | 205,15 | 9,85% | - |
| 03.11.2026 | 186,33 | 190,58 | 182,75 | 186,75 | 0,92% | - |
| 02.11.2026 | 181,45 | 185,55 | 177,93 | 185,05 | 2,07% | - |
| 30.10.2026 | 177,98 | 184,73 | 177,20 | 181,30 | 1,87% | - |
| 29.10.2026 | 177,60 | 181,52 | 177,05 | 177,98 | 0,74% | 22,00 |
| 28.10.2026 | 179,23 | 183,20 | 176,35 | 176,68 | -0,27% | 2,00 |
| 27.10.2026 | 183,23 | 185,23 | 176,85 | 177,15 | -2,85% | 15,00 |
| 26.10.2026 | 186,68 | 191,95 | 182,00 | 182,35 | -2,43% | - |
| 23.10.2026 | 193,15 | 193,90 | 184,18 | 186,90 | -3,07% | 1,00 |
| 22.10.2026 | 191,63 | 201,80 | 180,43 | 192,83 | 0,61% | 16,00 |
| 21.10.2026 | 195,52 | 197,90 | 188,60 | 191,65 | -2,02% | - |
| 20.10.2026 | 187,48 | 197,18 | 185,65 | 195,60 | 4,99% | 4,00 |
| 19.10.2026 | 185,95 | 189,60 | 183,88 | 186,30 | 1,10% | - |
| 16.10.2026 | 189,38 | 191,45 | 183,98 | 184,27 | -2,71% | - |
| 15.10.2026 | 186,35 | 191,10 | 184,60 | 189,40 | -0,28% | 29,00 |
| 14.10.2026 | 186,05 | 194,73 | 186,05 | 189,93 | -0,09% | - |
| 13.10.2026 | 183,60 | 191,65 | 180,75 | 190,10 | 2,22% | - |
| 12.10.2026 | 175,80 | 185,98 | 175,65 | 185,98 | 5,52% | - |
| 09.10.2026 | 174,60 | 181,68 | 173,23 | 176,25 | 1,21% | 8,00 |
| 08.10.2026 | 174,00 | 175,65 | 170,58 | 174,15 | -0,13% | - |
| 07.10.2026 | 173,77 | 177,10 | 172,18 | 174,38 | 0,43% | - |
| 06.10.2026 | 171,52 | 174,55 | 170,18 | 173,63 | 0,20% | - |
| 05.10.2026 | 168,45 | 174,23 | 168,02 | 173,27 | 3,08% | 8,00 |
| 02.10.2026 | 160,88 | 168,23 | 159,13 | 168,10 | 3,40% | 1,00 |
| 01.10.2026 | 166,90 | 169,18 | 159,60 | 162,58 | -1,84% | 13,00 |
| 30.09.2026 | 166,23 | 167,65 | 163,98 | 165,63 | -0,51% | - |
| 29.09.2026 | 166,73 | 167,58 | 164,60 | 166,48 | 0,30% | 1,00 |
| 28.09.2026 | 167,95 | 169,63 | 164,63 | 165,98 | -0,84% | - |
| 25.09.2026 | 168,27 | 171,45 | 166,20 | 167,38 | -1,52% | - |
| 24.09.2026 | 166,35 | 171,02 | 165,35 | 169,95 | 2,52% | 9,00 |
| 23.09.2026 | 166,98 | 168,75 | 163,05 | 165,77 | -0,69% | 3,00 |
| 22.09.2026 | 172,33 | 175,18 | 166,35 | 166,93 | -3,20% | 1,00 |
| 21.09.2026 | 175,55 | 178,88 | 171,88 | 172,45 | -2,32% | - |
| 18.09.2026 | 177,23 | 180,27 | 175,98 | 176,55 | -1,24% | - |
| 17.09.2026 | 176,40 | 182,48 | 176,40 | 178,77 | 1,22% | 2,00 |
| 16.09.2026 | 179,38 | 181,65 | 174,88 | 176,63 | -1,81% | - |
| 15.09.2026 | 185,55 | 186,30 | 179,18 | 179,88 | -2,72% | - |
| 14.09.2026 | 175,90 | 185,23 | 175,45 | 184,90 | 5,87% | 59,00 |
| 11.09.2026 | 172,50 | 175,88 | 171,38 | 174,65 | 1,14% | - |
| 10.09.2026 | 166,83 | 177,88 | 164,15 | 172,68 | 3,44% | - |
| 09.09.2026 | 168,75 | 170,73 | 162,02 | 166,93 | -1,24% | 12,00 |
| 08.09.2026 | 173,20 | 173,50 | 168,20 | 169,02 | -2,52% | 3,00 |
| 07.09.2026 | 172,90 | 173,40 | 172,25 | 173,40 | 0,36% | - |
| 04.09.2026 | 174,58 | 174,88 | 172,40 | 172,77 | -0,40% | - |
| 03.09.2026 | 174,77 | 177,88 | 173,00 | 173,48 | -0,69% | - |
| 02.09.2026 | 175,18 | 177,43 | 174,13 | 174,68 | -0,48% | 105,00 |
| 01.09.2026 | 171,00 | 177,23 | 169,75 | 175,52 | 2,47% | 20,00 |
| 31.08.2026 | 172,30 | 174,58 | 170,13 | 171,30 | -0,71% | - |
| 28.08.2026 | 170,58 | 174,38 | 169,45 | 172,52 | 0,88% | - |
| 27.08.2026 | 173,73 | 176,43 | 170,25 | 171,02 | -1,74% | - |
| 26.08.2026 | 170,98 | 178,13 | 170,83 | 174,05 | 1,69% | - |
| 25.08.2026 | 170,63 | 173,08 | 168,73 | 171,15 | 0,38% | 34,00 |
| 24.08.2026 | 171,50 | 175,30 | 169,95 | 170,50 | -0,73% | 40,00 |
| 21.08.2026 | 168,63 | 174,15 | 168,25 | 171,75 | 1,27% | - |
| 20.08.2026 | 172,27 | 174,25 | 168,95 | 169,60 | -1,81% | - |
| 19.08.2026 | 175,90 | 178,35 | 171,10 | 172,73 | -2,72% | 6,00 |
| 18.08.2026 | 176,08 | 179,02 | 173,90 | 177,55 | 1,08% | - |
| 17.08.2026 | 183,60 | 185,05 | 174,70 | 175,65 | -5,28% | 14,00 |
| 14.08.2026 | 178,43 | 185,58 | 177,85 | 185,45 | 4,39% | 6,00 |
| 13.08.2026 | 178,77 | 182,20 | 177,65 | 177,65 | -0,01% | 12,00 |
| 12.08.2026 | 168,75 | 177,93 | 168,73 | 177,68 | 5,18% | 4,00 |
| 11.08.2026 | 172,23 | 174,13 | 168,77 | 168,93 | -1,90% | 7,00 |
| 10.08.2026 | 169,95 | 174,23 | 169,25 | 172,20 | 1,10% | - |
| 07.08.2026 | 166,50 | 170,35 | 164,52 | 170,33 | 2,50% | - |
| 06.08.2026 | 168,88 | 171,13 | 165,98 | 166,18 | -1,35% | 2,00 |
| 05.08.2026 | 166,38 | 170,45 | 163,45 | 168,45 | 1,02% | 10,00 |
| 04.08.2026 | 168,90 | 171,63 | 165,00 | 166,75 | -1,48% | - |
| 03.08.2026 | 170,45 | 172,40 | 166,93 | 169,25 | -0,37% | 4,00 |
| 31.07.2026 | 169,95 | 172,05 | 167,60 | 169,88 | 0,58% | 4,00 |
| 30.07.2026 | 173,58 | 176,02 | 167,00 | 168,90 | -2,74% | 22,00 |
| 29.07.2026 | 175,73 | 179,25 | 171,38 | 173,65 | -1,48% | 10,00 |
| 28.07.2026 | 175,00 | 177,30 | 163,95 | 176,25 | 0,06% | 42,00 |
| 27.07.2026 | 173,75 | 179,95 | 171,85 | 176,15 | 1,56% | 20,00 |
| 24.07.2026 | 176,05 | 177,13 | 170,23 | 173,45 | -2,14% | 47,00 |
| 23.07.2026 | 175,52 | 191,68 | 169,27 | 177,25 | -9,34% | 75,00 |
| 22.07.2026 | 198,25 | 203,02 | 191,95 | 195,50 | -1,09% | - |
| 21.07.2026 | 201,85 | 204,25 | 197,43 | 197,65 | -2,44% | 22,00 |
| 20.07.2026 | 197,05 | 203,55 | 194,02 | 202,60 | 3,74% | 1,00 |
| 17.07.2026 | 193,85 | 197,80 | 190,60 | 195,30 | -1,06% | 25,00 |
| 16.07.2026 | 203,75 | 211,50 | 194,58 | 197,40 | -3,12% | 1,00 |
| 15.07.2026 | 211,50 | 212,35 | 185,27 | 203,75 | -2,98% | 124,00 |
| 14.07.2026 | 213,20 | 215,60 | 207,30 | 210,00 | -1,71% | 44,00 |
| 13.07.2026 | 204,40 | 213,95 | 201,33 | 213,65 | 5,45% | 30,00 |
| 10.07.2026 | 203,05 | 206,15 | 199,33 | 202,60 | -0,54% | - |
| 09.07.2026 | 201,10 | 207,00 | 197,18 | 203,70 | 0,44% | 99,00 |
| 08.07.2026 | 204,10 | 212,15 | 200,55 | 202,80 | -0,59% | 72,00 |
| 07.07.2026 | 199,00 | 207,20 | 198,33 | 204,00 | 2,86% | 8,00 |
| 06.07.2026 | 201,70 | 203,60 | 196,02 | 198,33 | -1,67% | 14,00 |
| 03.07.2026 | 201,00 | 201,83 | 199,77 | 201,70 | 1,19% | 10,00 |
| 02.07.2026 | 204,40 | 206,60 | 197,30 | 199,33 | -2,82% | 87,00 |
| 01.07.2026 | 198,75 | 206,00 | 198,27 | 205,10 | 2,77% | 4,00 |
| 30.06.2026 | 199,70 | 203,45 | 197,85 | 199,58 | -0,01% | 33,00 |
| 29.06.2026 | 199,85 | 204,25 | 195,25 | 199,60 | 0,03% | 120,00 |
| 26.06.2026 | 190,00 | 200,33 | 186,73 | 199,55 | 4,94% | 41,00 |