148,150€
-2,56%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |