164,225€
0,29%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 162,45 | 165,95 | 162,30 | 164,00 | 0,15% | 190,00 |
| 30.09.2025 | 163,55 | 164,75 | 163,30 | 163,75 | 1,33% | 136,00 |
| 29.09.2025 | 164,70 | 164,70 | 161,60 | 161,60 | -2,65% | 60,00 |
| 26.09.2025 | 163,85 | 166,00 | 161,55 | 166,00 | 2,63% | 178,00 |
| 25.09.2025 | 162,50 | 163,05 | 160,40 | 161,75 | -0,68% | 300,00 |
| 24.09.2025 | 156,00 | 163,65 | 156,00 | 162,85 | 4,56% | 51,00 |
| 23.09.2025 | 154,85 | 156,20 | 154,85 | 155,75 | 1,07% | 63,00 |
| 22.09.2025 | 149,95 | 154,10 | 148,20 | 154,10 | 2,73% | 271,00 |
| 19.09.2025 | 153,50 | 153,50 | 150,00 | 150,00 | -1,70% | 168,00 |
| 18.09.2025 | 149,40 | 152,60 | 149,40 | 152,60 | 2,35% | 7,00 |
| 17.09.2025 | 149,00 | 150,35 | 148,15 | 149,10 | -0,47% | 30,00 |
| 16.09.2025 | 148,75 | 149,95 | 147,55 | 149,80 | 0,23% | 59,00 |
| 15.09.2025 | 155,20 | 155,50 | 149,10 | 149,45 | -3,70% | 140,00 |
| 12.09.2025 | 161,35 | 161,35 | 155,20 | 155,20 | -4,37% | 50,00 |
| 11.09.2025 | 155,75 | 163,45 | 155,75 | 162,30 | 7,63% | 861,00 |
| 10.09.2025 | 154,60 | 156,15 | 150,80 | 150,80 | -2,87% | 73,00 |
| 09.09.2025 | 150,15 | 155,25 | 150,15 | 155,25 | 5,36% | 673,00 |
| 08.09.2025 | 149,90 | 150,00 | 145,70 | 147,35 | 1,03% | 95,00 |
| 05.09.2025 | 145,70 | 145,85 | 144,10 | 145,85 | 0,24% | 267,00 |
| 04.09.2025 | 153,05 | 153,05 | 143,80 | 145,50 | -4,43% | 458,00 |
| 03.09.2025 | 156,90 | 158,40 | 151,40 | 152,25 | -3,36% | 104,00 |
| 02.09.2025 | 156,00 | 157,90 | 155,50 | 157,55 | 1,88% | 78,00 |
| 01.09.2025 | 155,90 | 155,90 | 154,65 | 154,65 | 0,59% | 3,00 |
| 29.08.2025 | 150,00 | 153,75 | 150,00 | 153,75 | 2,30% | 25,00 |
| 28.08.2025 | 151,45 | 151,45 | 150,30 | 150,30 | -0,23% | 17,00 |
| 27.08.2025 | 149,80 | 153,65 | 149,10 | 150,65 | -0,26% | 626,00 |
| 26.08.2025 | 151,15 | 151,15 | 149,40 | 151,05 | 0,83% | 113,00 |
| 25.08.2025 | 149,75 | 150,00 | 147,35 | 149,80 | 0,30% | 111,00 |
| 22.08.2025 | 148,35 | 151,70 | 148,25 | 149,35 | -0,53% | 62,00 |
| 21.08.2025 | 149,70 | 150,15 | 147,80 | 150,15 | -0,40% | 82,00 |
| 20.08.2025 | 148,05 | 151,55 | 148,05 | 150,75 | 1,41% | 479,00 |
| 19.08.2025 | 144,10 | 149,75 | 144,10 | 148,65 | 2,24% | 264,00 |
| 18.08.2025 | 143,60 | 148,50 | 142,05 | 145,40 | 2,04% | 989,00 |
| 15.08.2025 | 143,65 | 145,95 | 140,80 | 142,50 | 3,71% | 777,00 |
| 14.08.2025 | 139,25 | 139,30 | 137,40 | 137,40 | -0,15% | 139,00 |
| 13.08.2025 | 134,05 | 139,40 | 134,05 | 137,60 | 2,84% | 472,00 |
| 12.08.2025 | 133,10 | 133,80 | 131,80 | 133,80 | -0,89% | 77,00 |
| 11.08.2025 | 134,25 | 135,45 | 134,25 | 135,00 | -0,99% | 154,00 |
| 08.08.2025 | 133,85 | 136,35 | 132,80 | 136,35 | 1,75% | 145,00 |
| 07.08.2025 | 132,35 | 134,00 | 131,30 | 134,00 | 2,33% | 159,00 |
| 06.08.2025 | 135,30 | 135,30 | 130,95 | 130,95 | -3,36% | 258,00 |
| 05.08.2025 | 133,75 | 135,50 | 133,75 | 135,50 | -1,63% | 44,00 |
| 04.08.2025 | 134,30 | 138,75 | 134,30 | 137,75 | 2,84% | 25,00 |
| 01.08.2025 | 137,90 | 137,90 | 133,95 | 133,95 | -2,40% | 442,00 |
| 31.07.2025 | 141,25 | 141,25 | 137,25 | 137,25 | -3,72% | 105,00 |
| 30.07.2025 | 140,80 | 142,55 | 139,80 | 142,55 | 2,92% | 328,00 |
| 29.07.2025 | 143,35 | 146,55 | 138,50 | 138,50 | -2,09% | 851,00 |
| 28.07.2025 | 140,45 | 142,50 | 139,95 | 141,45 | 0,78% | 1.105,00 |
| 25.07.2025 | 136,55 | 143,15 | 129,60 | 140,35 | 3,58% | 1.074,00 |
| 24.07.2025 | 153,05 | 154,20 | 135,50 | 135,50 | -16,31% | 1.868,00 |
| 23.07.2025 | 155,10 | 162,15 | 153,60 | 161,90 | 4,22% | 852,00 |
| 22.07.2025 | 151,55 | 156,00 | 150,55 | 155,35 | 3,57% | 125,00 |
| 21.07.2025 | 157,65 | 159,20 | 150,00 | 150,00 | -5,60% | 1.555,00 |
| 18.07.2025 | 176,85 | 176,85 | 158,65 | 158,90 | -10,20% | 578,00 |
| 17.07.2025 | 187,70 | 187,70 | 174,95 | 176,95 | -3,09% | 162,00 |
| 16.07.2025 | 184,85 | 185,60 | 182,60 | 182,60 | -1,67% | 61,00 |
| 15.07.2025 | 188,80 | 190,45 | 185,70 | 185,70 | -1,93% | 265,00 |
| 14.07.2025 | 189,75 | 190,45 | 186,70 | 189,35 | 0,37% | 335,00 |
| 11.07.2025 | 194,65 | 194,65 | 188,50 | 188,65 | -5,72% | 137,00 |
| 10.07.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,74% | 7,00 |
| 09.07.2025 | 198,50 | 201,60 | 195,00 | 201,60 | 2,28% | 90,00 |
| 08.07.2025 | 199,30 | 200,00 | 197,10 | 197,10 | -0,95% | 32,00 |
| 07.07.2025 | 203,70 | 206,30 | 198,35 | 199,00 | -1,14% | 135,00 |
| 04.07.2025 | 203,90 | 203,90 | 201,30 | 201,30 | -0,74% | 41,00 |
| 03.07.2025 | 205,80 | 207,40 | 202,80 | 202,80 | 0,40% | 518,00 |
| 02.07.2025 | 240,00 | 240,00 | 202,00 | 202,00 | -22,28% | 546,00 |
| 01.07.2025 | 253,60 | 259,90 | 253,60 | 259,90 | 3,38% | 4,00 |
| 30.06.2025 | 255,70 | 255,70 | 251,40 | 251,40 | 0,10% | 269,00 |
| 27.06.2025 | 248,40 | 251,25 | 248,20 | 251,15 | -1,72% | - |
| 26.06.2025 | 251,40 | 258,10 | 251,20 | 255,55 | 1,53% | - |
| 25.06.2025 | 253,65 | 254,55 | 250,55 | 251,70 | -0,08% | - |
| 24.06.2025 | 252,00 | 252,00 | 251,90 | 251,90 | -0,63% | 15,00 |
| 23.06.2025 | 256,30 | 256,30 | 253,50 | 253,50 | -1,09% | 2,00 |
| 20.06.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -0,47% | 4,00 |
| 19.06.2025 | 257,50 | 257,60 | 257,05 | 257,50 | 1,68% | - |
| 18.06.2025 | 253,85 | 255,15 | 251,95 | 253,25 | -0,45% | - |
| 17.06.2025 | 248,20 | 254,40 | 248,20 | 254,40 | 0,99% | 9,00 |
| 16.06.2025 | 257,70 | 260,00 | 250,90 | 251,90 | -1,58% | 11,00 |
| 13.06.2025 | 254,20 | 257,05 | 251,20 | 255,95 | 3,12% | - |
| 12.06.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -3,10% | 1,00 |
| 11.06.2025 | 259,10 | 262,35 | 254,85 | 256,15 | -0,91% | - |
| 10.06.2025 | 260,60 | 262,20 | 257,20 | 258,50 | -0,46% | - |
| 09.06.2025 | 261,00 | 263,00 | 257,30 | 259,70 | 0,19% | 47,00 |
| 06.06.2025 | 256,50 | 261,80 | 256,50 | 259,20 | 1,59% | - |
| 05.06.2025 | 256,55 | 257,40 | 254,00 | 255,15 | -1,45% | - |
| 04.06.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -1,11% | 8,00 |
| 03.06.2025 | 257,70 | 261,90 | 257,70 | 261,80 | -2,02% | 92,00 |
| 02.06.2025 | 266,80 | 267,20 | 266,80 | 267,20 | -0,98% | 2,00 |
| 30.05.2025 | 267,80 | 271,00 | 266,55 | 269,85 | 1,56% | - |
| 29.05.2025 | 268,80 | 268,80 | 265,70 | 265,70 | -1,63% | 48,00 |
| 28.05.2025 | 270,10 | 270,10 | 270,10 | 270,10 | 0,17% | 66,00 |
| 27.05.2025 | 268,50 | 273,15 | 265,45 | 269,65 | -0,20% | - |
| 26.05.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -0,11% | 10,00 |
| 23.05.2025 | 275,60 | 275,60 | 270,50 | 270,50 | -1,96% | 2,00 |
| 22.05.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,51% | 13,00 |
| 21.05.2025 | 285,10 | 285,10 | 283,00 | 283,00 | -1,80% | 5,00 |
| 20.05.2025 | 286,60 | 289,90 | 286,60 | 288,20 | 0,28% | 56,00 |
| 19.05.2025 | 285,20 | 287,40 | 285,20 | 287,40 | 2,50% | 104,00 |
| 16.05.2025 | 282,20 | 282,20 | 280,40 | 280,40 | 4,32% | 2,00 |
| 15.05.2025 | 278,20 | 278,20 | 264,10 | 268,80 | -4,68% | 5,00 |