113,000€
-0,35%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 113,85 | 116,30 | 113,18 | 113,33 | -0,07% | - |
| 16.02.2026 | 113,45 | 114,35 | 112,00 | 113,40 | 1,16% | 1.230,00 |
| 13.02.2026 | 107,20 | 112,10 | 107,20 | 112,10 | 4,52% | 254,00 |
| 12.02.2026 | 104,00 | 108,50 | 102,65 | 107,25 | 4,13% | 484,00 |
| 11.02.2026 | 104,20 | 105,60 | 103,00 | 103,00 | -2,51% | 1.122,00 |
| 10.02.2026 | 107,45 | 107,85 | 105,65 | 105,65 | -0,33% | 618,00 |
| 09.02.2026 | 112,45 | 113,85 | 104,60 | 106,00 | -1,67% | 1.238,00 |
| 06.02.2026 | 101,45 | 114,15 | 100,05 | 107,80 | -28,63% | 8.879,00 |
| 05.02.2026 | 151,45 | 152,55 | 149,65 | 151,05 | -0,79% | 759,00 |
| 04.02.2026 | 154,25 | 154,25 | 152,25 | 152,25 | 0,40% | 243,00 |
| 03.02.2026 | 153,10 | 156,55 | 151,65 | 151,65 | -0,95% | 90,00 |
| 02.02.2026 | 151,15 | 153,90 | 149,05 | 153,10 | 1,98% | 235,00 |
| 30.01.2026 | 153,65 | 156,00 | 148,83 | 150,13 | -3,89% | - |
| 29.01.2026 | 156,65 | 160,13 | 155,23 | 156,20 | 0,63% | - |
| 28.01.2026 | 152,52 | 155,30 | 144,63 | 155,23 | -2,57% | - |
| 27.01.2026 | 162,52 | 164,10 | 154,23 | 159,33 | -5,78% | - |
| 26.01.2026 | 170,73 | 171,55 | 168,80 | 169,10 | -0,88% | - |
| 23.01.2026 | 170,30 | 171,10 | 168,35 | 170,60 | 0,89% | 97,00 |
| 22.01.2026 | 168,25 | 169,30 | 166,10 | 169,10 | 1,87% | 359,00 |
| 21.01.2026 | 164,30 | 166,00 | 161,95 | 166,00 | 1,34% | 82,00 |
| 20.01.2026 | 158,00 | 165,15 | 157,85 | 163,80 | 0,83% | 793,00 |
| 19.01.2026 | 163,95 | 163,95 | 159,00 | 162,45 | -1,63% | 264,00 |
| 16.01.2026 | 168,15 | 169,10 | 165,15 | 165,15 | -1,11% | 294,00 |
| 15.01.2026 | 161,50 | 167,55 | 160,10 | 167,00 | 3,05% | 1.340,00 |
| 14.01.2026 | 155,75 | 162,05 | 154,80 | 162,05 | 3,88% | 427,00 |
| 13.01.2026 | 155,05 | 156,85 | 155,05 | 156,00 | 1,33% | 315,00 |
| 12.01.2026 | 155,50 | 156,50 | 153,20 | 153,95 | -1,79% | 629,00 |
| 09.01.2026 | 160,05 | 161,45 | 154,50 | 156,75 | -1,10% | 373,00 |
| 08.01.2026 | 149,75 | 158,50 | 149,75 | 158,50 | 4,62% | 651,00 |
| 07.01.2026 | 158,55 | 159,35 | 151,50 | 151,50 | -4,42% | 461,00 |
| 06.01.2026 | 156,45 | 158,50 | 155,30 | 158,50 | 0,99% | 139,00 |
| 05.01.2026 | 153,70 | 157,95 | 151,30 | 156,95 | 2,92% | 445,00 |
| 02.01.2026 | 148,05 | 153,85 | 146,05 | 152,50 | 3,74% | 2.054,00 |
| 30.12.2025 | 146,05 | 147,20 | 144,70 | 147,00 | 4,81% | 678,00 |
| 29.12.2025 | 139,35 | 141,00 | 138,45 | 140,25 | 0,65% | 675,00 |
| 23.12.2025 | 138,25 | 139,70 | 138,25 | 139,35 | -0,46% | 46,00 |
| 22.12.2025 | 140,80 | 141,20 | 135,95 | 140,00 | -0,85% | 361,00 |
| 19.12.2025 | 139,90 | 141,20 | 138,90 | 141,20 | 1,40% | 207,00 |
| 18.12.2025 | 138,35 | 139,30 | 136,90 | 139,25 | 0,22% | 372,00 |
| 17.12.2025 | 138,10 | 138,95 | 133,65 | 138,95 | 1,57% | 457,00 |
| 16.12.2025 | 140,20 | 142,50 | 136,20 | 136,80 | -3,66% | 694,00 |
| 15.12.2025 | 143,35 | 144,90 | 141,25 | 142,00 | -1,63% | 294,00 |
| 12.12.2025 | 143,00 | 145,85 | 141,45 | 144,35 | 0,07% | 496,00 |
| 11.12.2025 | 136,90 | 144,25 | 135,05 | 144,25 | 5,79% | 738,00 |
| 10.12.2025 | 132,90 | 136,35 | 132,90 | 136,35 | 1,34% | 251,00 |
| 09.12.2025 | 133,95 | 136,00 | 132,60 | 134,55 | 1,59% | 1.562,00 |
| 08.12.2025 | 131,00 | 134,00 | 129,75 | 132,45 | 1,81% | 538,00 |
| 05.12.2025 | 130,00 | 130,40 | 128,65 | 130,10 | 1,32% | 214,00 |
| 04.12.2025 | 128,45 | 129,05 | 127,10 | 128,40 | 0,27% | 163,00 |
| 03.12.2025 | 126,15 | 129,50 | 126,05 | 128,05 | 1,99% | 389,00 |
| 02.12.2025 | 125,55 | 126,50 | 123,20 | 125,55 | 0,36% | 1.634,00 |
| 01.12.2025 | 128,90 | 129,15 | 125,00 | 125,10 | -2,19% | 734,00 |
| 28.11.2025 | 128,80 | 130,00 | 127,90 | 127,90 | 0,43% | 352,00 |
| 27.11.2025 | 128,75 | 128,75 | 127,35 | 127,35 | -0,31% | 76,00 |
| 26.11.2025 | 128,90 | 129,00 | 124,95 | 127,75 | -0,51% | 187,00 |
| 25.11.2025 | 125,45 | 129,45 | 125,45 | 128,40 | 1,46% | 121,00 |
| 24.11.2025 | 124,50 | 131,50 | 124,50 | 126,55 | 3,22% | 727,00 |
| 21.11.2025 | 117,35 | 124,05 | 116,95 | 122,60 | 5,87% | 932,00 |
| 20.11.2025 | 121,20 | 121,20 | 115,80 | 115,80 | -4,18% | 667,00 |
| 19.11.2025 | 121,50 | 122,15 | 120,00 | 120,85 | -0,78% | 507,00 |
| 18.11.2025 | 117,95 | 123,00 | 115,95 | 121,80 | 3,00% | 1.623,00 |
| 17.11.2025 | 118,95 | 120,10 | 117,60 | 118,25 | -0,13% | 542,00 |
| 14.11.2025 | 118,65 | 118,90 | 118,40 | 118,40 | -0,71% | 131,00 |
| 13.11.2025 | 122,15 | 123,20 | 119,20 | 119,25 | -2,25% | 520,00 |
| 12.11.2025 | 124,90 | 125,00 | 122,00 | 122,00 | -0,69% | 267,00 |
| 11.11.2025 | 122,50 | 123,00 | 120,00 | 122,85 | 0,08% | 442,00 |
| 10.11.2025 | 130,00 | 130,00 | 122,75 | 122,75 | -3,91% | 1.181,00 |
| 07.11.2025 | 128,50 | 128,50 | 125,20 | 127,75 | 0,20% | 475,00 |
| 06.11.2025 | 130,35 | 131,85 | 127,50 | 127,50 | -2,63% | 311,00 |
| 05.11.2025 | 132,95 | 133,40 | 129,35 | 130,95 | -1,21% | 744,00 |
| 04.11.2025 | 127,30 | 132,55 | 127,25 | 132,55 | 3,35% | 320,00 |
| 03.11.2025 | 133,70 | 133,70 | 128,00 | 128,25 | -3,57% | 138,00 |
| 31.10.2025 | 132,50 | 133,00 | 129,20 | 133,00 | 0,91% | 373,00 |
| 30.10.2025 | 137,45 | 138,85 | 131,80 | 131,80 | -5,18% | 812,00 |
| 29.10.2025 | 140,90 | 143,05 | 139,00 | 139,00 | 0,72% | 362,00 |
| 28.10.2025 | 139,15 | 142,00 | 137,95 | 138,00 | -0,68% | 218,00 |