194,130$
-1,11%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 196,97 | 198,16 | 188,40 | 194,13 | -1,11% | 735.305,00 |
| 08.09.2026 | 198,48 | 198,66 | 195,16 | 196,30 | -2,24% | 395.769,00 |
| 04.09.2026 | 201,32 | 202,48 | 199,68 | 200,80 | -1,04% | 258.291,00 |
| 03.09.2026 | 203,40 | 206,76 | 200,60 | 202,91 | 0,14% | 384.355,00 |
| 02.09.2026 | 203,27 | 207,00 | 202,01 | 202,62 | -0,22% | 463.775,00 |
| 01.09.2026 | 199,50 | 205,67 | 198,35 | 203,06 | 2,16% | 618.440,00 |
| 31.08.2026 | 200,20 | 203,71 | 197,47 | 198,77 | -0,61% | 1.035.243,00 |
| 28.08.2026 | 199,71 | 201,97 | 196,75 | 200,00 | 0,63% | 967.169,00 |
| 27.08.2026 | 200,28 | 203,66 | 198,00 | 198,75 | -1,82% | 423.692,00 |
| 26.08.2026 | 199,34 | 207,92 | 199,34 | 202,43 | 1,40% | 413.397,00 |
| 25.08.2026 | 199,91 | 200,95 | 196,50 | 199,63 | 0,57% | 563.066,00 |
| 24.08.2026 | 200,44 | 204,84 | 198,20 | 198,50 | -0,89% | 555.902,00 |
| 21.08.2026 | 197,49 | 203,47 | 197,49 | 200,29 | 1,70% | 759.558,00 |
| 20.08.2026 | 200,13 | 202,47 | 196,80 | 196,94 | -2,10% | 551.484,00 |
| 19.08.2026 | 204,01 | 206,09 | 199,70 | 201,17 | -1,20% | 461.623,00 |
| 18.08.2026 | 203,16 | 207,86 | 203,16 | 203,61 | 0,27% | 531.024,00 |
| 17.08.2026 | 209,34 | 210,52 | 202,16 | 203,06 | -4,41% | 617.814,00 |
| 14.08.2026 | 205,83 | 214,83 | 205,68 | 212,43 | 3,27% | 594.588,00 |
| 13.08.2026 | 207,59 | 209,10 | 203,95 | 205,71 | -0,17% | 674.930,00 |
| 12.08.2026 | 195,20 | 206,15 | 195,20 | 206,06 | 5,92% | 832.681,00 |
| 11.08.2026 | 200,83 | 202,00 | 194,08 | 194,54 | -2,16% | 343.815,00 |
| 10.08.2026 | 197,05 | 201,10 | 196,79 | 198,84 | 1,22% | 337.915,00 |
| 07.08.2026 | 190,81 | 197,18 | 189,96 | 196,45 | 2,38% | 438.173,00 |
| 06.08.2026 | 195,95 | 196,50 | 190,94 | 191,88 | -1,67% | 657.827,00 |
| 05.08.2026 | 190,46 | 196,79 | 187,43 | 195,14 | 1,98% | 644.535,00 |
| 04.08.2026 | 195,09 | 195,09 | 190,00 | 191,36 | -1,75% | 529.755,00 |
| 03.08.2026 | 194,53 | 198,93 | 194,33 | 194,77 | -0,43% | 662.668,00 |
| 31.07.2026 | 194,70 | 196,77 | 192,83 | 195,62 | 0,47% | 680.653,00 |
| 30.07.2026 | 199,13 | 199,13 | 192,35 | 194,70 | -2,17% | 855.149,00 |
| 29.07.2026 | 201,13 | 203,70 | 198,52 | 199,02 | -0,66% | 1.068.544,00 |
| 28.07.2026 | 193,00 | 202,12 | 186,05 | 200,34 | 0,43% | 1.533.756,00 |
| 27.07.2026 | 198,58 | 204,80 | 195,01 | 199,48 | 0,98% | 1.152.907,00 |
| 24.07.2026 | 198,33 | 200,26 | 193,29 | 197,55 | -1,37% | 1.342.438,00 |
| 23.07.2026 | 217,99 | 219,50 | 192,29 | 200,29 | -9,67% | 3.060.249,00 |
| 22.07.2026 | 228,00 | 229,99 | 218,95 | 221,74 | -2,12% | 2.157.237,00 |
| 21.07.2026 | 228,75 | 233,27 | 225,04 | 226,54 | -1,38% | 9.665.920,00 |
| 20.07.2026 | 225,99 | 232,42 | 224,03 | 229,71 | 1,93% | 832.963,00 |
| 17.07.2026 | 223,61 | 226,66 | 219,60 | 225,37 | 0,24% | 1.139.376,00 |
| 16.07.2026 | 238,66 | 243,11 | 224,49 | 224,82 | -3,66% | 1.042.622,00 |
| 15.07.2026 | 235,01 | 235,53 | 226,67 | 233,36 | -3,39% | 1.320.484,00 |
| 14.07.2026 | 244,89 | 244,89 | 236,70 | 241,56 | -0,54% | 1.338.910,00 |
| 13.07.2026 | 235,62 | 243,77 | 233,00 | 242,88 | 4,10% | 981.347,00 |
| 10.07.2026 | 233,41 | 235,99 | 229,28 | 233,31 | 0,53% | 688.138,00 |
| 09.07.2026 | 231,60 | 236,99 | 229,00 | 232,09 | 0,50% | 688.201,00 |
| 08.07.2026 | 229,06 | 243,50 | 226,52 | 230,94 | -0,84% | 1.055.875,00 |
| 07.07.2026 | 229,59 | 236,89 | 227,42 | 232,90 | 2,28% | 947.619,00 |
| 06.07.2026 | 229,21 | 229,25 | 223,24 | 227,70 | -0,94% | 823.345,00 |
| 02.07.2026 | 233,41 | 236,26 | 225,36 | 229,87 | -1,15% | 770.215,00 |
| 01.07.2026 | 231,00 | 234,34 | 226,78 | 232,55 | 1,68% | 934.158,00 |
| 30.06.2026 | 228,57 | 231,00 | 225,00 | 228,70 | -0,37% | 1.107.525,00 |
| 29.06.2026 | 228,57 | 229,80 | 222,01 | 229,54 | -0,09% | 1.128.733,00 |
| 26.06.2026 | 214,47 | 230,20 | 214,37 | 229,74 | 6,34% | 2.622.707,00 |
| 25.06.2026 | 203,69 | 217,55 | 203,69 | 216,04 | 7,26% | 1.801.692,00 |
| 24.06.2026 | 196,95 | 204,54 | 192,50 | 201,42 | 2,47% | 1.072.150,00 |
| 23.06.2026 | 196,17 | 197,93 | 193,49 | 196,56 | -0,44% | 850.320,00 |
| 22.06.2026 | 195,00 | 201,04 | 195,00 | 197,42 | 1,05% | 887.364,00 |
| 18.06.2026 | 197,61 | 198,36 | 193,86 | 195,37 | -0,08% | 1.029.704,00 |
| 17.06.2026 | 199,79 | 202,30 | 195,00 | 195,53 | -2,34% | 866.696,00 |
| 16.06.2026 | 202,00 | 204,66 | 199,73 | 200,21 | -0,82% | 710.943,00 |
| 15.06.2026 | 198,00 | 201,91 | 194,05 | 201,87 | 0,79% | 879.543,00 |
| 12.06.2026 | 193,17 | 202,81 | 192,89 | 200,28 | 3,66% | 1.187.749,00 |
| 11.06.2026 | 198,72 | 198,72 | 190,21 | 193,20 | -2,37% | 1.144.936,00 |
| 10.06.2026 | 202,98 | 204,45 | 193,33 | 197,89 | -2,55% | 1.087.149,00 |
| 09.06.2026 | 198,94 | 204,95 | 198,86 | 203,06 | 2,34% | 1.228.596,00 |
| 08.06.2026 | 190,40 | 199,00 | 190,39 | 198,41 | 3,96% | 1.023.596,00 |
| 05.06.2026 | 193,86 | 195,74 | 190,00 | 190,86 | -1,01% | 664.891,00 |
| 04.06.2026 | 189,42 | 194,53 | 189,42 | 192,81 | 4,32% | 1.004.592,00 |
| 03.06.2026 | 182,10 | 186,68 | 180,29 | 184,82 | 2,76% | 793.285,00 |
| 02.06.2026 | 183,00 | 183,00 | 175,76 | 179,86 | -1,85% | 899.830,00 |
| 01.06.2026 | 173,51 | 184,00 | 173,16 | 183,25 | 5,56% | 910.118,00 |
| 29.05.2026 | 178,44 | 178,44 | 172,94 | 173,60 | -2,48% | 1.069.917,00 |
| 28.05.2026 | 177,50 | 179,17 | 176,07 | 178,02 | 0,08% | 881.460,00 |
| 27.05.2026 | 177,44 | 180,83 | 177,00 | 177,87 | 0,95% | 1.241.858,00 |
| 26.05.2026 | 177,38 | 178,97 | 172,71 | 176,20 | -4,31% | 1.275.731,00 |
| 22.05.2026 | 182,41 | 184,82 | 180,86 | 184,14 | 1,59% | 542.593,00 |
| 21.05.2026 | 181,44 | 181,44 | 176,49 | 181,26 | -0,54% | 726.332,00 |
| 20.05.2026 | 184,88 | 186,42 | 179,13 | 182,24 | -1,16% | 947.766,00 |
| 19.05.2026 | 183,97 | 188,45 | 180,86 | 184,38 | -0,27% | 853.388,00 |
| 18.05.2026 | 183,87 | 185,89 | 179,53 | 184,88 | -0,06% | 963.135,00 |
| 15.05.2026 | 187,61 | 189,94 | 183,84 | 184,99 | -0,97% | 879.076,00 |
| 14.05.2026 | 191,55 | 192,59 | 185,40 | 186,80 | -2,69% | 719.142,00 |
| 13.05.2026 | 190,76 | 194,22 | 188,55 | 191,97 | 0,20% | 639.273,00 |
| 12.05.2026 | 185,68 | 193,94 | 184,28 | 191,58 | 3,45% | 956.959,00 |
| 11.05.2026 | 187,05 | 188,99 | 179,33 | 185,19 | -0,40% | 1.038.859,00 |
| 08.05.2026 | 193,02 | 194,72 | 177,65 | 185,94 | -3,08% | 1.540.603,00 |
| 07.05.2026 | 195,54 | 200,55 | 190,75 | 191,85 | -2,83% | 738.840,00 |
| 06.05.2026 | 191,98 | 198,52 | 191,65 | 197,44 | 2,74% | 784.454,00 |
| 05.05.2026 | 194,55 | 196,95 | 191,93 | 192,17 | -1,72% | 1.138.992,00 |
| 04.05.2026 | 192,40 | 196,72 | 191,85 | 195,53 | 1,47% | 745.502,00 |
| 01.05.2026 | 195,05 | 195,25 | 190,41 | 192,70 | -0,99% | 1.081.496,00 |
| 30.04.2026 | 194,97 | 197,72 | 192,70 | 194,62 | -0,95% | 1.320.229,00 |
| 29.04.2026 | 189,96 | 198,41 | 188,78 | 196,49 | 5,95% | 1.750.116,00 |
| 28.04.2026 | 180,31 | 189,99 | 179,76 | 185,46 | 3,48% | 2.149.175,00 |
| 27.04.2026 | 177,96 | 180,30 | 172,82 | 179,22 | 1,86% | 1.493.999,00 |
| 24.04.2026 | 175,12 | 176,11 | 167,67 | 175,94 | 0,71% | 1.774.382,00 |
| 23.04.2026 | 164,76 | 177,87 | 163,23 | 174,70 | 14,18% | 3.554.931,00 |
| 22.04.2026 | 153,38 | 155,71 | 151,21 | 153,00 | 1,32% | 2.675.176,00 |
| 21.04.2026 | 155,67 | 157,31 | 150,58 | 151,00 | 0,59% | 1.375.270,00 |
| 20.04.2026 | 147,23 | 151,75 | 146,89 | 150,12 | 0,77% | 862.655,00 |
| 17.04.2026 | 148,70 | 151,00 | 146,15 | 148,97 | 0,07% | 994.748,00 |