147,550$
4,25%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 143,50 | 147,61 | 141,13 | 147,55 | 4,25% | 1.231.897,00 |
| 07.04.2026 | 147,75 | 148,00 | 138,66 | 141,53 | -1,28% | 1.515.621,00 |
| 06.04.2026 | 140,19 | 145,05 | 140,12 | 143,36 | 2,86% | 949.267,00 |
| 02.04.2026 | 136,18 | 140,50 | 134,07 | 139,38 | 2,62% | 1.283.659,00 |
| 01.04.2026 | 133,02 | 138,83 | 131,50 | 135,82 | 1,89% | 1.050.108,00 |
| 31.03.2026 | 131,64 | 137,40 | 131,23 | 133,30 | 1,39% | 1.108.767,00 |
| 30.03.2026 | 135,55 | 135,55 | 131,20 | 131,47 | -1,91% | 860.478,00 |
| 27.03.2026 | 137,97 | 139,96 | 132,76 | 134,03 | -3,44% | 1.056.473,00 |
| 26.03.2026 | 137,89 | 141,00 | 137,75 | 138,80 | -0,74% | 955.568,00 |
| 25.03.2026 | 142,15 | 144,31 | 136,45 | 139,84 | -1,34% | 1.124.165,00 |
| 24.03.2026 | 136,64 | 142,17 | 132,88 | 141,74 | 4,81% | 1.497.282,00 |
| 23.03.2026 | 139,35 | 139,75 | 134,08 | 135,24 | -2,99% | 2.367.891,00 |
| 20.03.2026 | 139,68 | 142,10 | 138,40 | 139,41 | -1,97% | 14.407.947,00 |
| 19.03.2026 | 149,35 | 151,28 | 142,20 | 142,21 | -4,32% | 1.268.887,00 |
| 18.03.2026 | 143,01 | 149,25 | 141,07 | 148,63 | 3,24% | 1.323.074,00 |
| 17.03.2026 | 147,50 | 149,06 | 143,51 | 143,96 | -1,73% | 1.115.822,00 |
| 16.03.2026 | 149,51 | 150,74 | 146,13 | 146,49 | -1,82% | 1.905.021,00 |
| 13.03.2026 | 151,73 | 153,23 | 147,79 | 149,20 | 0,01% | 1.556.471,00 |
| 12.03.2026 | 145,35 | 151,25 | 144,23 | 149,19 | 1,63% | 1.833.217,00 |
| 11.03.2026 | 141,15 | 147,81 | 140,00 | 146,80 | 3,88% | 1.508.696,00 |
| 10.03.2026 | 146,53 | 146,53 | 137,61 | 141,32 | -3,23% | 1.558.963,00 |
| 09.03.2026 | 144,54 | 148,19 | 140,10 | 146,03 | 1,08% | 1.150.963,00 |
| 06.03.2026 | 149,11 | 149,12 | 144,46 | 144,47 | -2,19% | 1.376.143,00 |
| 05.03.2026 | 148,80 | 150,78 | 145,36 | 147,71 | -1,55% | 741.574,00 |
| 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 |
| 02.01.2026 | 175,00 | 180,97 | 171,25 | 178,46 | 2,84% | 1.335.843,00 |
| 31.12.2025 | 170,32 | 176,72 | 170,00 | 173,54 | 1,69% | 1.672.180,00 |
| 30.12.2025 | 171,03 | 174,55 | 169,55 | 170,66 | 2,47% | 1.876.853,00 |
| 29.12.2025 | 165,00 | 166,73 | 164,25 | 166,54 | 1,03% | 784.174,00 |
| 26.12.2025 | 163,02 | 165,04 | 162,19 | 164,84 | 0,84% | 678.027,00 |
| 24.12.2025 | 164,09 | 164,81 | 162,70 | 163,47 | -0,34% | 441.713,00 |
| 23.12.2025 | 162,89 | 165,29 | 162,07 | 164,02 | 0,21% | 796.714,00 |
| 22.12.2025 | 163,50 | 165,74 | 160,98 | 163,68 | -0,01% | 888.125,00 |
| 19.12.2025 | 162,41 | 166,09 | 161,47 | 163,69 | 0,60% | 2.963.417,00 |
| 18.12.2025 | 162,21 | 164,02 | 159,59 | 162,72 | 0,26% | 1.347.806,00 |
| 17.12.2025 | 160,77 | 163,96 | 157,20 | 162,30 | 0,88% | 2.138.925,00 |
| 16.12.2025 | 166,30 | 167,78 | 159,66 | 160,88 | -3,38% | 1.223.365,00 |
| 15.12.2025 | 170,67 | 171,33 | 165,17 | 166,50 | -1,19% | 1.196.814,00 |
| 12.12.2025 | 168,36 | 171,81 | 166,43 | 168,50 | 0,96% | 1.780.596,00 |
| 11.12.2025 | 159,38 | 171,00 | 159,00 | 166,90 | 3,97% | 1.533.331,00 |
| 10.12.2025 | 156,59 | 160,92 | 155,77 | 160,52 | 2,32% | 1.174.398,00 |
| 09.12.2025 | 156,91 | 159,07 | 153,68 | 156,88 | 0,88% | 1.373.975,00 |
| 08.12.2025 | 152,63 | 156,11 | 151,86 | 155,51 | 2,40% | 1.898.670,00 |
| 05.12.2025 | 150,66 | 152,00 | 149,48 | 151,86 | 0,86% | 960.945,00 |
| 04.12.2025 | 148,50 | 150,69 | 148,41 | 150,57 | 0,99% | 1.083.698,00 |
| 03.12.2025 | 146,38 | 151,00 | 145,76 | 149,09 | 2,14% | 1.147.108,00 |
| 02.12.2025 | 144,50 | 146,25 | 142,28 | 145,97 | 0,67% | 1.836.767,00 |
| 01.12.2025 | 148,22 | 148,61 | 144,94 | 145,00 | -2,20% | 1.633.442,00 |
| 28.11.2025 | 149,49 | 149,49 | 147,55 | 148,26 | -0,05% | 542.795,00 |
| 26.11.2025 | 146,50 | 148,67 | 144,76 | 148,33 | 1,06% | 1.286.721,00 |
| 25.11.2025 | 145,41 | 151,00 | 145,40 | 146,77 | 1,01% | 1.602.536,00 |
| 24.11.2025 | 150,00 | 151,31 | 141,48 | 145,30 | 2,64% | 6.961.005,00 |
| 21.11.2025 | 134,99 | 143,72 | 133,65 | 141,56 | 5,24% | 2.310.282,00 |
| 20.11.2025 | 138,40 | 138,84 | 133,40 | 134,51 | -2,61% | 1.760.213,00 |
| 19.11.2025 | 142,12 | 142,46 | 137,04 | 138,12 | -2,17% | 2.149.288,00 |
| 18.11.2025 | 137,26 | 141,88 | 133,73 | 141,19 | 3,22% | 2.456.659,00 |
| 17.11.2025 | 137,51 | 141,43 | 136,60 | 136,79 | -0,55% | 1.719.208,00 |
| 14.11.2025 | 138,60 | 138,75 | 136,48 | 137,54 | -0,68% | 1.345.909,00 |
| 13.11.2025 | 140,11 | 141,80 | 138,26 | 138,48 | -1,81% | 1.866.092,00 |
| 12.11.2025 | 142,64 | 145,68 | 141,02 | 141,03 | -1,73% | 1.717.790,00 |