57,715$
-1,31%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 56,65 | 58,79 | 56,61 | 57,68 | -1,37% | 4.596.122,00 |
| 20.02.2025 | 57,66 | 58,87 | 57,50 | 58,48 | 1,42% | 5.538.532,00 |
| 19.02.2025 | 56,08 | 58,01 | 55,82 | 57,66 | 3,09% | 6.235.489,00 |
| 18.02.2025 | 57,05 | 57,09 | 55,72 | 55,93 | -2,27% | 3.776.755,00 |
| 17.02.2025 | 57,23 | 57,25 | 57,08 | 57,23 | 0,65% | - |
| 14.02.2025 | 57,15 | 57,33 | 56,48 | 56,86 | 0,09% | 3.447.825,00 |
| 13.02.2025 | 56,91 | 56,92 | 55,17 | 56,81 | 0,64% | 6.555.330,00 |
| 12.02.2025 | 57,41 | 59,15 | 55,91 | 56,45 | -1,64% | 4.731.598,00 |
| 11.02.2025 | 58,82 | 59,28 | 56,97 | 57,39 | -2,58% | 4.943.995,00 |
| 10.02.2025 | 59,04 | 59,33 | 58,25 | 58,91 | -0,05% | 3.451.107,00 |
| 07.02.2025 | 59,06 | 59,28 | 58,30 | 58,94 | 0,53% | 3.382.218,00 |
| 06.02.2025 | 60,09 | 60,20 | 57,90 | 58,63 | -3,46% | 7.311.881,00 |
| 05.02.2025 | 60,91 | 61,59 | 60,21 | 60,73 | -0,91% | 5.908.562,00 |
| 04.02.2025 | 60,25 | 63,04 | 59,95 | 61,29 | -5,45% | 8.469.945,00 |
| 03.02.2025 | 63,80 | 66,81 | 63,80 | 64,82 | 1,23% | 4.836.386,00 |
| 31.01.2025 | 64,10 | 64,75 | 63,89 | 64,03 | -0,91% | 2.585.044,00 |
| 30.01.2025 | 64,17 | 64,76 | 63,32 | 64,62 | 1,11% | 2.895.589,00 |
| 29.01.2025 | 64,79 | 64,95 | 63,33 | 63,91 | -1,25% | 4.690.503,00 |
| 28.01.2025 | 65,77 | 66,29 | 63,30 | 64,72 | -1,78% | 5.333.519,00 |
| 27.01.2025 | 65,57 | 66,52 | 65,19 | 65,89 | 2,03% | 2.877.937,00 |
| 24.01.2025 | 64,49 | 64,70 | 63,69 | 64,58 | -0,83% | 3.320.274,00 |
| 23.01.2025 | 64,94 | 65,75 | 63,57 | 65,12 | 2,50% | 4.276.646,00 |
| 22.01.2025 | 63,25 | 63,83 | 62,12 | 63,53 | -0,20% | 3.257.501,00 |
| 21.01.2025 | 62,79 | 63,75 | 62,27 | 63,66 | 2,27% | 4.760.154,00 |
| 17.01.2025 | 62,80 | 63,13 | 62,07 | 62,25 | -0,99% | 4.389.697,00 |
| 16.01.2025 | 62,35 | 63,70 | 61,71 | 62,87 | -0,44% | 3.540.235,00 |
| 15.01.2025 | 63,25 | 63,65 | 62,12 | 63,15 | -0,39% | 2.828.621,00 |
| 14.01.2025 | 63,64 | 64,10 | 62,91 | 63,40 | -0,47% | 2.911.131,00 |
| 13.01.2025 | 62,55 | 63,94 | 62,36 | 63,70 | 3,02% | 4.623.434,00 |
| 10.01.2025 | 62,90 | 63,95 | 60,38 | 61,83 | -2,12% | 5.179.058,00 |
| 08.01.2025 | 62,25 | 63,61 | 61,71 | 63,17 | 0,89% | 5.515.634,00 |
| 07.01.2025 | 62,86 | 63,18 | 62,09 | 62,61 | -0,13% | 4.208.162,00 |
| 06.01.2025 | 61,72 | 63,76 | 61,63 | 62,69 | 1,97% | 4.930.263,00 |
| 03.01.2025 | 60,68 | 62,05 | 60,33 | 61,48 | 1,60% | 4.999.665,00 |
| 02.01.2025 | 60,91 | 61,78 | 60,38 | 60,51 | -0,12% | 3.822.028,00 |
| 31.12.2024 | 60,65 | 61,34 | 60,25 | 60,58 | 0,36% | 2.989.943,00 |
| 30.12.2024 | 60,35 | 60,66 | 59,75 | 60,36 | -0,40% | 2.589.857,00 |
| 27.12.2024 | 60,77 | 61,27 | 60,32 | 60,60 | -0,51% | 3.302.665,00 |
| 26.12.2024 | 60,49 | 61,13 | 60,17 | 60,91 | 0,13% | 3.115.001,00 |
| 24.12.2024 | 60,20 | 60,83 | 59,75 | 60,83 | 0,96% | 1.135.011,00 |
| 23.12.2024 | 59,40 | 60,50 | 58,88 | 60,25 | 1,12% | 4.147.218,00 |
| 20.12.2024 | 60,00 | 60,70 | 59,00 | 59,58 | -0,22% | 26.122.384,00 |
| 19.12.2024 | 59,54 | 60,17 | 58,27 | 59,71 | 0,37% | 16.575.567,00 |
| 18.12.2024 | 58,37 | 60,00 | 58,31 | 59,49 | 2,91% | 5.847.395,00 |
| 17.12.2024 | 58,83 | 59,80 | 57,35 | 57,81 | -2,30% | 7.273.750,00 |
| 16.12.2024 | 59,02 | 59,75 | 58,82 | 59,17 | -0,42% | 5.987.233,00 |
| 13.12.2024 | 59,00 | 60,34 | 58,24 | 59,42 | 2,45% | 7.063.954,00 |
| 12.12.2024 | 58,50 | 59,36 | 57,43 | 58,00 | 1,93% | 6.357.634,00 |
| 11.12.2024 | 56,47 | 57,19 | 55,07 | 56,90 | 0,34% | 6.310.236,00 |
| 10.12.2024 | 56,76 | 57,06 | 55,03 | 56,71 | -3,04% | 5.481.336,00 |
| 09.12.2024 | 56,85 | 59,23 | 56,75 | 58,49 | 3,05% | 5.384.199,00 |
| 06.12.2024 | 58,40 | 58,75 | 56,44 | 56,76 | -2,05% | 4.968.713,00 |
| 05.12.2024 | 59,60 | 59,75 | 57,86 | 57,95 | -3,05% | 4.060.446,00 |
| 04.12.2024 | 59,42 | 59,99 | 58,74 | 59,77 | 0,61% | 4.948.147,00 |
| 03.12.2024 | 60,18 | 60,40 | 58,88 | 59,41 | -1,08% | 5.300.954,00 |
| 02.12.2024 | 60,25 | 60,34 | 59,02 | 60,06 | 0,10% | 3.895.851,00 |
| 29.11.2024 | 59,68 | 60,41 | 59,44 | 60,00 | 0,12% | 2.380.159,00 |
| 27.11.2024 | 60,11 | 60,65 | 59,67 | 59,93 | -0,12% | 3.468.386,00 |
| 26.11.2024 | 61,53 | 61,81 | 59,89 | 60,00 | -2,33% | 5.544.056,00 |
| 25.11.2024 | 60,85 | 61,91 | 60,73 | 61,43 | 1,76% | 6.401.929,00 |
| 22.11.2024 | 60,19 | 60,72 | 59,84 | 60,37 | 0,03% | 4.143.310,00 |
| 21.11.2024 | 59,27 | 60,43 | 58,50 | 60,35 | 2,12% | 6.849.309,00 |
| 20.11.2024 | 58,20 | 59,44 | 58,00 | 59,10 | 2,23% | 4.562.927,00 |
| 19.11.2024 | 58,36 | 58,79 | 57,76 | 57,81 | -1,73% | 7.426.932,00 |
| 18.11.2024 | 57,37 | 58,93 | 57,20 | 58,83 | 2,38% | 5.238.332,00 |
| 15.11.2024 | 58,70 | 59,20 | 57,25 | 57,46 | -2,08% | 8.033.605,00 |
| 14.11.2024 | 58,27 | 59,86 | 58,23 | 58,68 | 1,10% | 6.854.855,00 |
| 13.11.2024 | 58,75 | 59,19 | 57,56 | 58,04 | -0,96% | 7.003.908,00 |
| 12.11.2024 | 60,47 | 61,25 | 58,56 | 58,60 | -3,54% | 6.229.922,00 |
| 11.11.2024 | 61,24 | 62,24 | 60,73 | 60,75 | 1,00% | 5.376.901,00 |
| 08.11.2024 | 62,84 | 62,84 | 60,14 | 60,15 | -3,79% | 6.328.533,00 |
| 07.11.2024 | 62,70 | 63,54 | 62,10 | 62,52 | -0,06% | 6.586.269,00 |
| 06.11.2024 | 60,00 | 63,09 | 59,94 | 62,56 | -3,46% | 9.724.771,00 |
| 05.11.2024 | 63,48 | 64,89 | 62,93 | 64,80 | 1,54% | 6.210.983,00 |
| 04.11.2024 | 64,00 | 65,40 | 63,73 | 63,82 | 0,47% | 5.905.460,00 |
| 01.11.2024 | 62,32 | 63,92 | 62,25 | 63,52 | 2,02% | 6.313.021,00 |
| 31.10.2024 | 61,78 | 62,76 | 61,28 | 62,26 | 0,78% | 6.450.040,00 |
| 30.10.2024 | 60,49 | 62,34 | 60,49 | 61,78 | 1,91% | 6.635.484,00 |
| 29.10.2024 | 61,60 | 61,71 | 60,39 | 60,62 | -1,67% | 6.383.035,00 |
| 28.10.2024 | 63,65 | 63,72 | 61,30 | 61,65 | -4,00% | 8.623.431,00 |
| 25.10.2024 | 70,00 | 70,11 | 64,16 | 64,22 | 4,22% | 12.143.201,00 |
| 24.10.2024 | 61,60 | 62,89 | 61,30 | 61,62 | 3,01% | 10.130.990,00 |
| 23.10.2024 | 61,09 | 61,49 | 59,77 | 59,82 | -2,03% | 6.306.774,00 |
| 22.10.2024 | 60,91 | 61,36 | 60,65 | 61,06 | 0,10% | 5.269.246,00 |
| 21.10.2024 | 61,97 | 62,53 | 60,97 | 61,00 | -1,64% | 14.953.442,00 |
| 18.10.2024 | 63,14 | 63,14 | 61,62 | 62,02 | -1,56% | 5.846.017,00 |
| 17.10.2024 | 63,00 | 63,46 | 62,10 | 63,00 | -9,09% | 14.593.554,00 |
| 16.10.2024 | 68,74 | 69,36 | 68,21 | 69,30 | 1,20% | 4.706.324,00 |
| 15.10.2024 | 69,55 | 71,04 | 68,41 | 68,48 | -6,06% | 6.868.147,00 |
| 14.10.2024 | 72,47 | 73,14 | 71,81 | 72,90 | 0,64% | 3.666.701,00 |
| 11.10.2024 | 71,90 | 73,50 | 71,75 | 72,44 | 1,14% | 3.541.797,00 |
| 10.10.2024 | 72,65 | 72,65 | 71,11 | 71,62 | -1,01% | 3.987.918,00 |
| 09.10.2024 | 71,62 | 72,70 | 71,61 | 72,35 | 1,42% | 2.059.655,00 |
| 08.10.2024 | 72,06 | 72,19 | 71,15 | 71,34 | -0,21% | 2.794.393,00 |
| 07.10.2024 | 71,91 | 72,16 | 71,17 | 71,49 | -0,82% | 5.182.591,00 |
| 04.10.2024 | 72,23 | 72,72 | 71,68 | 72,08 | 0,06% | 4.578.401,00 |
| 03.10.2024 | 72,62 | 72,63 | 71,08 | 72,04 | -0,80% | 3.864.403,00 |
| 02.10.2024 | 73,60 | 73,82 | 72,44 | 72,62 | -1,79% | 4.023.143,00 |
| 01.10.2024 | 75,28 | 75,28 | 73,88 | 73,94 | -1,78% | 4.600.510,00 |
| 30.09.2024 | 74,82 | 75,35 | 74,08 | 75,28 | 0,94% | 2.738.548,00 |