166,900€
-1,85%
Echtzeit-Aktienkurs Molina Healthcare
Bid:
Ask:
Aktienkurse zur Molina Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 167,95 | 167,95 | 161,40 | 166,15 | -2,29% | 205,00 |
| 08.09.2026 | 170,05 | 170,05 | 168,50 | 170,05 | -0,93% | 31,00 |
| 07.09.2026 | 171,15 | 174,45 | 170,70 | 171,65 | -0,77% | 42,00 |
| 04.09.2026 | 174,48 | 174,77 | 172,43 | 172,98 | -1,72% | - |
| 03.09.2026 | 176,20 | 176,20 | 175,15 | 176,00 | 0,06% | 44,00 |
| 02.09.2026 | 173,55 | 176,75 | 173,15 | 175,90 | 0,74% | 64,00 |
| 01.09.2026 | 173,15 | 174,60 | 172,10 | 174,60 | 2,05% | 14,00 |
| 31.08.2026 | 174,00 | 175,05 | 170,35 | 171,10 | -1,38% | 361,00 |
| 28.08.2026 | 172,80 | 173,50 | 172,80 | 173,50 | 1,28% | 55,00 |
| 27.08.2026 | 175,85 | 175,90 | 171,30 | 171,30 | -2,11% | 27,00 |
| 26.08.2026 | 169,35 | 175,00 | 169,35 | 175,00 | 2,61% | 38,00 |
| 25.08.2026 | 172,35 | 172,35 | 170,55 | 170,55 | -0,41% | 29,00 |
| 24.08.2026 | 172,80 | 175,80 | 169,40 | 171,25 | -0,09% | 257,00 |
| 21.08.2026 | 166,85 | 171,55 | 166,85 | 171,40 | 0,82% | 208,00 |
| 20.08.2026 | 174,25 | 174,25 | 170,00 | 170,00 | -1,51% | 45,00 |
| 19.08.2026 | 173,75 | 174,55 | 172,60 | 172,60 | -2,95% | 57,00 |
| 18.08.2026 | 172,80 | 178,95 | 172,80 | 177,85 | 1,28% | 106,00 |
| 17.08.2026 | 185,45 | 186,65 | 175,35 | 175,60 | -4,54% | 370,00 |
| 14.08.2026 | 180,55 | 183,95 | 176,90 | 183,95 | 2,19% | 301,00 |
| 13.08.2026 | 180,85 | 182,85 | 178,35 | 180,00 | 1,72% | 405,00 |
| 12.08.2026 | 170,60 | 176,95 | 170,60 | 176,95 | 4,70% | 242,00 |
| 11.08.2026 | 171,20 | 171,20 | 169,00 | 169,00 | -1,57% | 206,00 |
| 10.08.2026 | 171,85 | 173,90 | 170,50 | 171,70 | 2,26% | 269,00 |
| 07.08.2026 | 164,90 | 168,80 | 164,90 | 167,90 | 0,75% | 110,00 |
| 06.08.2026 | 171,10 | 171,10 | 166,00 | 166,65 | -1,77% | 205,00 |
| 05.08.2026 | 164,85 | 170,80 | 163,85 | 169,65 | -0,21% | 150,00 |
| 04.08.2026 | 167,85 | 170,00 | 167,85 | 170,00 | 0,47% | 79,00 |
| 03.08.2026 | 172,20 | 172,35 | 169,20 | 169,20 | -0,21% | 63,00 |
| 31.07.2026 | 168,00 | 169,95 | 168,00 | 169,55 | 0,86% | 113,00 |
| 30.07.2026 | 176,00 | 176,10 | 168,10 | 168,10 | -3,08% | 163,00 |
| 29.07.2026 | 177,80 | 177,95 | 173,45 | 173,45 | -1,31% | 282,00 |
| 28.07.2026 | 173,30 | 177,50 | 164,30 | 175,75 | -1,90% | 946,00 |
| 27.07.2026 | 173,10 | 179,55 | 171,20 | 179,15 | 2,93% | 337,00 |
| 24.07.2026 | 174,45 | 174,60 | 170,20 | 174,05 | -0,94% | 543,00 |
| 23.07.2026 | 175,00 | 191,00 | 169,05 | 175,70 | -9,60% | 2.584,00 |
| 22.07.2026 | 196,40 | 200,10 | 193,10 | 194,35 | -1,52% | 104,00 |
| 21.07.2026 | 200,30 | 204,10 | 197,35 | 197,35 | -2,64% | 42,00 |
| 20.07.2026 | 195,05 | 202,70 | 195,05 | 202,70 | 7,65% | 151,00 |
| 17.07.2026 | 188,30 | 188,30 | 188,30 | 188,30 | -6,04% | 1,00 |
| 16.07.2026 | 202,60 | 206,10 | 200,40 | 200,40 | -1,38% | 348,00 |
| 15.07.2026 | 210,40 | 210,70 | 203,20 | 203,20 | -2,96% | 159,00 |
| 14.07.2026 | 214,60 | 215,00 | 209,40 | 209,40 | -0,33% | 109,00 |
| 13.07.2026 | 210,10 | 210,10 | 210,10 | 210,10 | 2,09% | - |
| 10.07.2026 | 202,80 | 205,80 | 201,00 | 205,80 | 0,00% | 2.747,00 |
| 09.07.2026 | 201,10 | 206,70 | 197,65 | 205,80 | -0,91% | 734,00 |
| 08.07.2026 | 207,80 | 207,80 | 207,70 | 207,70 | 2,52% | 62,00 |
| 07.07.2026 | 199,15 | 202,60 | 199,15 | 202,60 | 1,63% | 166,00 |
| 06.07.2026 | 201,70 | 201,70 | 199,35 | 199,35 | -1,85% | 100,00 |
| 02.07.2026 | 202,60 | 203,10 | 202,60 | 203,10 | 0,35% | 51,00 |
| 01.07.2026 | 202,40 | 202,40 | 202,40 | 202,40 | 1,05% | - |
| 30.06.2026 | 201,50 | 201,50 | 200,30 | 200,30 | -1,62% | 7,00 |
| 29.06.2026 | 203,60 | 203,60 | 203,60 | 203,60 | 4,89% | 100,00 |
| 26.06.2026 | 182,95 | 194,20 | 182,95 | 194,10 | 11,23% | 120,00 |
| 24.06.2026 | 174,50 | 174,50 | 174,50 | 174,50 | 2,14% | - |
| 23.06.2026 | 167,85 | 170,85 | 167,85 | 170,85 | -0,67% | 19,00 |
| 22.06.2026 | 174,00 | 174,00 | 172,00 | 172,00 | 1,39% | 7,00 |
| 18.06.2026 | 169,30 | 169,65 | 169,30 | 169,65 | -0,99% | 50,00 |
| 17.06.2026 | 173,40 | 173,40 | 171,35 | 171,35 | -2,06% | 82,00 |
| 16.06.2026 | 174,95 | 174,95 | 174,95 | 174,95 | 1,63% | - |
| 15.06.2026 | 172,80 | 173,90 | 167,00 | 172,15 | 3,39% | 99,00 |
| 11.06.2026 | 170,00 | 175,85 | 166,50 | 166,50 | -2,89% | 35,00 |