146,120$
1,14%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 144,44 | 148,19 | 140,10 | 146,03 | 1,08% | 702,00 |
| 06.03.2026 | 149,11 | 149,12 | 144,46 | 144,47 | -2,19% | 702,00 |
| 05.03.2026 | 148,60 | 150,78 | 145,36 | 147,71 | -1,55% | 741.508,00 |
| 04.03.2026 | 144,00 | 151,33 | 144,00 | 150,04 | 3,61% | 919.160,00 |
| 03.03.2026 | 150,33 | 150,33 | 142,50 | 144,81 | -4,99% | 1.268.472,00 |
| 02.03.2026 | 151,63 | 152,77 | 148,76 | 152,42 | -1,06% | 1.211.748,00 |
| 27.02.2026 | 147,55 | 154,96 | 145,20 | 154,05 | 5,25% | 2.554.645,00 |
| 26.02.2026 | 145,96 | 148,87 | 143,77 | 146,36 | 0,56% | 1.422.211,00 |
| 25.02.2026 | 150,03 | 153,96 | 145,18 | 145,55 | -1,86% | 1.262.255,00 |
| 24.02.2026 | 157,73 | 158,59 | 146,81 | 148,31 | -5,06% | 1.734.762,00 |
| 23.02.2026 | 150,90 | 156,90 | 150,40 | 156,21 | 3,45% | 1.778.985,00 |
| 20.02.2026 | 145,93 | 151,09 | 142,07 | 151,00 | 1,86% | 2.019.534,00 |
| 19.02.2026 | 144,60 | 148,56 | 140,92 | 148,24 | 3,95% | 1.817.258,00 |
| 18.02.2026 | 135,45 | 143,11 | 134,09 | 142,61 | 5,11% | 2.038.825,00 |
| 17.02.2026 | 135,08 | 137,42 | 133,15 | 135,68 | 0,24% | 1.537.878,00 |
| 13.02.2026 | 128,38 | 135,38 | 128,38 | 135,35 | 6,82% | 1.538.986,00 |
| 12.02.2026 | 123,00 | 128,78 | 122,90 | 126,71 | 3,31% | 1.850.296,00 |
| 11.02.2026 | 124,94 | 126,50 | 121,06 | 122,65 | -2,22% | 2.513.210,00 |
| 10.02.2026 | 128,00 | 129,12 | 125,34 | 125,43 | -1,65% | 2.972.334,00 |
| 09.02.2026 | 132,00 | 135,94 | 123,71 | 127,53 | -3,18% | 4.662.723,00 |
| 06.02.2026 | 125,97 | 136,50 | 125,00 | 131,72 | -25,51% | 10.344.279,00 |
| 05.02.2026 | 176,63 | 180,59 | 176,32 | 176,84 | -0,67% | 2.356.697,00 |
| 04.02.2026 | 180,70 | 183,23 | 177,75 | 178,04 | -1,85% | 1.397.848,00 |
| 03.02.2026 | 181,49 | 185,40 | 179,13 | 181,40 | 0,12% | 969.571,00 |
| 02.02.2026 | 177,97 | 181,74 | 176,00 | 181,18 | 0,89% | 1.175.315,00 |
| 30.01.2026 | 183,38 | 185,90 | 176,88 | 179,59 | -2,89% | 1.612.818,00 |
| 29.01.2026 | 187,65 | 191,60 | 183,00 | 184,93 | -1,11% | 1.549.880,00 |
| 28.01.2026 | 179,90 | 187,81 | 179,81 | 187,00 | 1,56% | 1.746.911,00 |
| 27.01.2026 | 190,27 | 195,70 | 182,50 | 184,12 | -8,42% | 3.325.898,00 |
| 26.01.2026 | 201,10 | 203,00 | 199,27 | 201,05 | -0,42% | 1.325.086,00 |
| 23.01.2026 | 199,00 | 202,46 | 196,97 | 201,89 | 1,58% | 911.437,00 |
| 22.01.2026 | 193,41 | 199,00 | 193,41 | 198,75 | 2,13% | 1.075.437,00 |
| 21.01.2026 | 190,90 | 194,70 | 183,78 | 194,60 | 1,74% | 1.040.719,00 |
| 20.01.2026 | 189,99 | 193,92 | 186,81 | 191,27 | -0,07% | 1.260.705,00 |
| 16.01.2026 | 191,50 | 194,35 | 188,45 | 191,40 | -1,21% | 930.381,00 |
| 15.01.2026 | 188,30 | 195,01 | 184,73 | 193,74 | 2,57% | 1.073.066,00 |
| 14.01.2026 | 181,35 | 190,55 | 181,01 | 188,88 | 4,39% | 1.035.399,00 |
| 13.01.2026 | 182,16 | 183,20 | 180,16 | 180,93 | -0,49% | 563.507,00 |
| 12.01.2026 | 181,53 | 182,38 | 178,71 | 181,82 | 0,18% | 1.377.514,00 |
| 09.01.2026 | 184,50 | 185,00 | 178,17 | 181,50 | -1,09% | 1.331.230,00 |
| 08.01.2026 | 177,57 | 184,84 | 177,57 | 183,50 | 4,04% | 1.692.890,00 |
| 07.01.2026 | 185,53 | 188,55 | 176,24 | 176,38 | -4,52% | 1.310.319,00 |
| 06.01.2026 | 182,56 | 186,46 | 181,41 | 184,73 | 1,06% | 1.858.042,00 |
| 05.01.2026 | 180,25 | 185,94 | 179,60 | 182,80 | 2,43% | 1.809.674,00 |