202,300€
-1,37%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 204,40 | 206,60 | 202,95 | 204,85 | -0,12% | 27,00 |
| 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 |
| 25.06.2026 | 177,38 | 191,15 | 175,43 | 190,15 | 6,04% | 2,00 |
| 24.06.2026 | 172,68 | 179,35 | 170,58 | 179,33 | 4,05% | 3,00 |
| 23.06.2026 | 171,50 | 173,83 | 168,75 | 172,35 | -0,63% | - |
| 22.06.2026 | 170,55 | 175,65 | 168,80 | 173,45 | 1,92% | 30,00 |
| 19.06.2026 | 167,63 | 170,43 | 167,63 | 170,18 | -0,01% | - |
| 18.06.2026 | 170,00 | 172,52 | 168,80 | 170,20 | -0,82% | 9,00 |
| 17.06.2026 | 172,77 | 175,10 | 168,30 | 171,60 | -0,52% | - |
| 16.06.2026 | 174,18 | 176,13 | 172,05 | 172,50 | -0,48% | 20,00 |
| 15.06.2026 | 173,15 | 174,63 | 167,38 | 173,33 | 0,06% | - |
| 12.06.2026 | 167,13 | 174,90 | 166,55 | 173,23 | 4,79% | 2,00 |
| 11.06.2026 | 171,38 | 173,00 | 165,30 | 165,30 | -2,84% | 40,00 |
| 10.06.2026 | 175,90 | 176,52 | 167,43 | 170,13 | -3,64% | 12,00 |
| 09.06.2026 | 172,20 | 177,38 | 170,60 | 176,55 | 2,39% | 37,00 |
| 08.06.2026 | 166,30 | 172,48 | 164,05 | 172,43 | 4,03% | 12,00 |
| 05.06.2026 | 166,08 | 168,75 | 164,90 | 165,75 | 0,76% | 188,00 |
| 04.06.2026 | 159,23 | 167,27 | 156,77 | 164,50 | 3,72% | - |
| 03.06.2026 | 154,73 | 160,77 | 153,10 | 158,60 | 3,26% | 32,00 |
| 02.06.2026 | 157,48 | 157,48 | 151,35 | 153,60 | -2,82% | 2,00 |
| 01.06.2026 | 149,65 | 158,18 | 148,50 | 158,05 | 6,09% | - |
| 29.05.2026 | 152,80 | 153,10 | 148,95 | 148,98 | -2,02% | 27,00 |
| 28.05.2026 | 153,00 | 154,25 | 151,52 | 152,05 | -0,93% | - |
| 27.05.2026 | 152,13 | 155,43 | 150,93 | 153,48 | 0,61% | - |
| 26.05.2026 | 160,27 | 160,27 | 148,58 | 152,55 | -4,79% | 1,00 |
| 25.05.2026 | 158,77 | 160,90 | 158,77 | 160,23 | 1,36% | - |
| 22.05.2026 | 156,05 | 158,77 | 155,35 | 158,08 | 2,70% | - |
| 21.05.2026 | 156,77 | 157,33 | 152,45 | 153,93 | -1,12% | - |
| 20.05.2026 | 159,08 | 161,55 | 154,02 | 155,68 | -2,75% | - |
| 19.05.2026 | 158,88 | 162,25 | 157,52 | 160,08 | 0,80% | - |
| 18.05.2026 | 160,25 | 160,25 | 153,00 | 158,80 | -0,22% | 54,00 |
| 15.05.2026 | 160,60 | 162,73 | 158,58 | 159,15 | -0,52% | - |
| 14.05.2026 | 163,88 | 164,65 | 158,95 | 159,98 | -3,19% | - |
| 13.05.2026 | 163,20 | 165,93 | 161,77 | 165,25 | 0,78% | 20,00 |
| 12.05.2026 | 155,45 | 164,40 | 155,45 | 163,98 | 4,83% | 1,00 |
| 11.05.2026 | 157,80 | 160,20 | 152,18 | 156,43 | -0,49% | 1,00 |
| 08.05.2026 | 163,60 | 166,55 | 151,35 | 157,20 | -4,73% | 119,00 |
| 07.05.2026 | 168,08 | 169,52 | 164,90 | 165,00 | -1,73% | - |
| 06.05.2026 | 164,35 | 168,80 | 163,23 | 167,90 | 1,50% | 79,00 |
| 05.05.2026 | 167,23 | 168,85 | 164,83 | 165,43 | -0,75% | 1,00 |
| 04.05.2026 | 164,40 | 167,55 | 160,50 | 166,68 | 0,97% | 36,00 |
| 30.04.2026 | 167,83 | 169,65 | 164,50 | 165,08 | -2,31% | 10,00 |
| 29.04.2026 | 157,70 | 170,05 | 157,15 | 168,98 | 6,41% | 12,00 |
| 28.04.2026 | 153,00 | 162,13 | 152,13 | 158,80 | 3,79% | 8,00 |
| 27.04.2026 | 150,50 | 153,68 | 147,85 | 153,00 | 2,67% | 12,00 |
| 24.04.2026 | 146,80 | 150,45 | 143,30 | 149,02 | 0,30% | 14,00 |
| 23.04.2026 | 134,60 | 151,95 | 130,77 | 148,58 | 13,35% | 32,00 |
| 22.04.2026 | 130,25 | 132,58 | 128,00 | 131,08 | 0,63% | 21,00 |
| 21.04.2026 | 127,48 | 134,00 | 127,00 | 130,25 | 2,12% | 50,00 |
| 20.04.2026 | 126,03 | 128,58 | 124,78 | 127,55 | 2,12% | 1,00 |
| 17.04.2026 | 125,73 | 127,45 | 124,10 | 124,90 | -1,13% | 24,00 |
| 16.04.2026 | 124,38 | 127,15 | 123,68 | 126,33 | 1,53% | 1,00 |
| 15.04.2026 | 125,08 | 126,00 | 121,85 | 124,43 | -2,58% | 5,00 |
| 14.04.2026 | 127,58 | 128,98 | 126,18 | 127,73 | 0,27% | - |
| 13.04.2026 | 124,08 | 128,25 | 123,48 | 127,38 | 2,10% | 80,00 |
| 10.04.2026 | 125,53 | 125,55 | 123,00 | 124,75 | 1,20% | 5,00 |
| 09.04.2026 | 126,53 | 127,23 | 122,98 | 123,28 | -2,03% | 1,00 |
| 08.04.2026 | 122,03 | 125,98 | 120,95 | 125,83 | 3,45% | 125,00 |
| 07.04.2026 | 128,75 | 129,20 | 120,00 | 121,63 | 1,08% | 40,00 |
| 02.04.2026 | 117,25 | 121,65 | 116,08 | 120,33 | 2,30% | - |
| 01.04.2026 | 115,43 | 119,55 | 114,70 | 117,63 | 1,60% | - |
| 31.03.2026 | 114,30 | 118,73 | 114,30 | 115,78 | 0,72% | 11,00 |
| 30.03.2026 | 116,50 | 118,50 | 114,63 | 114,95 | -1,39% | 31,00 |
| 27.03.2026 | 120,38 | 121,18 | 115,53 | 116,58 | -3,34% | 31,00 |
| 26.03.2026 | 120,35 | 122,03 | 119,80 | 120,60 | 0,48% | 9,00 |
| 25.03.2026 | 121,58 | 124,25 | 118,08 | 120,03 | -1,76% | 3,00 |
| 24.03.2026 | 116,20 | 122,45 | 114,98 | 122,18 | 5,44% | 21,00 |
| 23.03.2026 | 120,48 | 122,48 | 115,65 | 115,88 | -5,21% | 60,00 |
| 20.03.2026 | 123,43 | 123,78 | 120,33 | 122,25 | -1,21% | 8,00 |
| 19.03.2026 | 129,43 | 131,60 | 123,10 | 123,75 | -3,86% | 5,00 |
| 18.03.2026 | 124,78 | 129,75 | 123,30 | 128,73 | 1,98% | 61,00 |
| 17.03.2026 | 127,28 | 129,20 | 125,38 | 126,23 | -1,04% | - |
| 16.03.2026 | 130,40 | 131,95 | 127,45 | 127,55 | -2,39% | 15,00 |
| 13.03.2026 | 129,68 | 133,25 | 128,90 | 130,68 | 1,44% | 29,00 |
| 12.03.2026 | 127,18 | 130,88 | 124,65 | 128,83 | 1,76% | - |
| 11.03.2026 | 121,83 | 127,63 | 120,93 | 126,60 | 2,43% | 1,00 |
| 10.03.2026 | 125,48 | 126,53 | 118,68 | 123,60 | -2,54% | 98,00 |
| 09.03.2026 | 124,40 | 129,80 | 121,35 | 126,83 | 1,70% | 17,00 |
| 06.03.2026 | 127,23 | 128,38 | 124,63 | 124,70 | -2,16% | - |
| 05.03.2026 | 128,98 | 129,93 | 125,78 | 127,45 | -1,35% | 20,00 |
| 04.03.2026 | 124,73 | 129,93 | 123,88 | 129,20 | 3,50% | 40,00 |
| 03.03.2026 | 129,83 | 130,00 | 122,90 | 124,83 | -3,57% | 95,00 |
| 02.03.2026 | 128,45 | 130,48 | 126,48 | 129,45 | -0,58% | 70,00 |
| 27.02.2026 | 123,75 | 130,33 | 122,50 | 130,20 | 4,98% | 15,00 |
| 26.02.2026 | 123,23 | 127,50 | 122,18 | 124,03 | -0,54% | 17,00 |
| 25.02.2026 | 125,98 | 130,70 | 124,68 | 124,70 | -0,02% | 38,00 |
| 24.02.2026 | 132,55 | 134,73 | 124,73 | 124,73 | -5,69% | 161,00 |
| 23.02.2026 | 128,02 | 132,95 | 127,00 | 132,25 | 3,79% | 106,00 |
| 20.02.2026 | 126,45 | 127,85 | 121,10 | 127,43 | 1,37% | 343,00 |
| 19.02.2026 | 121,05 | 125,75 | 119,90 | 125,70 | 4,10% | - |
| 18.02.2026 | 114,43 | 121,38 | 113,63 | 120,75 | 5,37% | 5,00 |
| 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 |