148,925€
-2,41%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 152,35 | 152,35 | 149,10 | 149,10 | -2,29% | 203,00 |
| 28.05.2026 | 153,80 | 153,80 | 152,60 | 152,60 | -0,52% | 14,00 |
| 27.05.2026 | 152,05 | 154,60 | 150,75 | 153,40 | 1,15% | 269,00 |
| 26.05.2026 | 159,10 | 160,60 | 148,20 | 151,65 | -4,83% | 876,00 |
| 25.05.2026 | 158,90 | 160,90 | 158,90 | 159,35 | 0,92% | 174,00 |
| 22.05.2026 | 155,85 | 157,90 | 155,80 | 157,90 | 2,50% | 260,00 |
| 21.05.2026 | 156,05 | 156,05 | 152,80 | 154,05 | -0,13% | 21,00 |
| 20.05.2026 | 158,65 | 160,80 | 154,25 | 154,25 | -3,26% | 159,00 |
| 19.05.2026 | 159,00 | 159,95 | 157,70 | 159,45 | 0,16% | 50,00 |
| 18.05.2026 | 154,00 | 159,20 | 153,00 | 159,20 | -0,59% | 693,00 |
| 15.05.2026 | 160,35 | 162,95 | 158,30 | 160,15 | -0,62% | 196,00 |
| 14.05.2026 | 163,40 | 163,75 | 161,15 | 161,15 | -0,65% | 38,00 |
| 13.05.2026 | 161,35 | 165,20 | 161,35 | 162,20 | -0,73% | 185,00 |
| 12.05.2026 | 157,80 | 164,75 | 157,40 | 163,40 | 3,38% | 579,00 |
| 11.05.2026 | 158,75 | 158,75 | 153,05 | 158,05 | -0,88% | 131,00 |
| 08.05.2026 | 163,05 | 164,55 | 150,25 | 159,45 | -2,57% | 811,00 |
| 07.05.2026 | 169,00 | 169,95 | 163,40 | 163,65 | -2,15% | 155,00 |
| 06.05.2026 | 163,50 | 168,00 | 163,50 | 167,25 | 1,55% | 395,00 |
| 05.05.2026 | 167,30 | 169,15 | 164,70 | 164,70 | -1,08% | 326,00 |
| 04.05.2026 | 162,95 | 167,55 | 160,50 | 166,50 | -0,77% | 1.258,00 |
| 30.04.2026 | 168,75 | 169,10 | 165,00 | 167,80 | 0,39% | 254,00 |
| 29.04.2026 | 158,20 | 169,65 | 158,15 | 167,15 | 3,82% | 1.241,00 |
| 28.04.2026 | 153,70 | 162,15 | 151,20 | 161,00 | 5,37% | 298,00 |
| 27.04.2026 | 149,75 | 153,70 | 147,25 | 152,80 | 2,00% | 922,00 |
| 24.04.2026 | 150,45 | 150,45 | 143,30 | 149,80 | 0,47% | 1.000,00 |
| 23.04.2026 | 136,00 | 152,25 | 133,00 | 149,10 | 13,90% | 2.361,00 |
| 22.04.2026 | 128,65 | 132,25 | 127,00 | 130,90 | 0,73% | 589,00 |
| 21.04.2026 | 127,05 | 134,00 | 127,05 | 129,95 | 1,72% | 905,00 |
| 20.04.2026 | 127,00 | 128,95 | 125,20 | 127,75 | 2,12% | 719,00 |
| 17.04.2026 | 125,20 | 127,10 | 125,00 | 125,10 | -1,46% | 612,00 |
| 16.04.2026 | 123,95 | 126,95 | 123,95 | 126,95 | 1,20% | 31,00 |
| 15.04.2026 | 125,00 | 125,90 | 123,00 | 125,45 | -0,44% | 240,00 |
| 14.04.2026 | 126,80 | 128,70 | 126,00 | 126,00 | -0,90% | 428,00 |
| 13.04.2026 | 123,30 | 128,60 | 123,30 | 127,15 | 2,79% | 296,00 |
| 10.04.2026 | 124,70 | 125,60 | 123,50 | 123,70 | 0,16% | 125,00 |
| 09.04.2026 | 126,70 | 126,70 | 123,50 | 123,50 | 1,48% | 186,00 |
| 08.04.2026 | 122,50 | 125,70 | 121,70 | 121,70 | -0,12% | 515,00 |
| 07.04.2026 | 128,25 | 129,10 | 119,70 | 121,85 | 1,12% | 782,00 |
| 02.04.2026 | 116,75 | 120,50 | 116,45 | 120,50 | 2,47% | 193,00 |
| 01.04.2026 | 116,40 | 119,40 | 115,50 | 117,60 | 1,91% | 1.625,00 |
| 31.03.2026 | 115,55 | 116,80 | 115,40 | 115,40 | 0,92% | 111,00 |
| 30.03.2026 | 118,50 | 119,00 | 114,35 | 114,35 | -2,01% | 830,00 |
| 27.03.2026 | 120,20 | 120,20 | 115,70 | 116,70 | -3,27% | 330,00 |
| 26.03.2026 | 119,65 | 121,15 | 119,65 | 120,65 | -0,29% | 48,00 |
| 25.03.2026 | 122,20 | 123,20 | 118,95 | 121,00 | 1,94% | 146,00 |
| 24.03.2026 | 116,00 | 118,70 | 115,05 | 118,70 | 1,32% | 608,00 |
| 23.03.2026 | 119,00 | 122,05 | 116,00 | 117,15 | -4,09% | 788,00 |
| 20.03.2026 | 123,00 | 123,85 | 120,30 | 122,15 | -1,49% | 341,00 |
| 19.03.2026 | 129,95 | 131,00 | 124,00 | 124,00 | -4,83% | 490,00 |
| 18.03.2026 | 125,00 | 130,30 | 125,00 | 130,30 | 4,91% | 371,00 |
| 17.03.2026 | 128,00 | 128,50 | 124,20 | 124,20 | -2,63% | 548,00 |
| 16.03.2026 | 131,95 | 131,95 | 127,55 | 127,55 | -2,26% | 412,00 |
| 13.03.2026 | 128,35 | 132,00 | 128,35 | 130,50 | 0,77% | 448,00 |
| 12.03.2026 | 126,85 | 130,00 | 125,20 | 129,50 | 1,85% | 570,00 |
| 11.03.2026 | 122,30 | 127,60 | 122,30 | 127,15 | 3,84% | 151,00 |
| 10.03.2026 | 125,45 | 126,90 | 118,60 | 122,45 | -3,24% | 487,00 |
| 09.03.2026 | 129,80 | 129,80 | 122,00 | 126,55 | 1,40% | 279,00 |
| 06.03.2026 | 126,80 | 128,60 | 124,80 | 124,80 | -2,58% | 1.121,00 |
| 05.03.2026 | 128,35 | 129,65 | 125,85 | 128,10 | -1,12% | 291,00 |
| 04.03.2026 | 125,45 | 130,10 | 124,60 | 129,55 | 3,64% | 597,00 |
| 03.03.2026 | 130,45 | 130,45 | 123,70 | 125,00 | -3,85% | 496,00 |
| 02.03.2026 | 127,00 | 130,45 | 126,25 | 130,00 | 0,12% | 671,00 |
| 27.02.2026 | 127,00 | 129,85 | 124,45 | 129,85 | 4,26% | 1.400,00 |
| 26.02.2026 | 123,80 | 128,00 | 122,90 | 124,55 | 0,97% | 1.293,00 |
| 25.02.2026 | 126,30 | 129,00 | 122,80 | 123,35 | -1,32% | 2.354,00 |
| 24.02.2026 | 133,50 | 134,85 | 125,00 | 125,00 | -5,87% | 4.327,00 |
| 23.02.2026 | 129,50 | 133,05 | 127,00 | 132,80 | 3,75% | 8.132,00 |
| 20.02.2026 | 127,25 | 128,00 | 122,30 | 128,00 | 1,47% | 3.605,00 |
| 19.02.2026 | 121,70 | 126,20 | 120,05 | 126,15 | 4,43% | 1.157,00 |
| 18.02.2026 | 115,80 | 120,80 | 114,75 | 120,80 | 6,06% | 1.617,00 |
| 17.02.2026 | 114,50 | 115,00 | 112,80 | 113,90 | 0,44% | 583,00 |
| 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 |