172,150€
-0,33%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 172,27 | 172,48 | 172,25 | 172,48 | -0,14% | - |
| 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 |
| 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 |