60,336$
-0,19%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 60,65 | 61,12 | 60,17 | 60,45 | -0,43% | 2.222.006,00 |
| 31.03.2025 | 60,10 | 61,10 | 59,71 | 60,71 | 1,12% | 4.185.722,00 |
| 28.03.2025 | 60,76 | 61,07 | 59,90 | 60,04 | -0,32% | 2.652.975,00 |
| 27.03.2025 | 59,42 | 61,00 | 58,52 | 60,23 | -0,51% | 4.225.102,00 |
| 26.03.2025 | 59,12 | 61,08 | 59,02 | 60,54 | 2,71% | 3.759.420,00 |
| 25.03.2025 | 59,76 | 59,83 | 58,52 | 58,94 | -0,67% | 3.423.091,00 |
| 24.03.2025 | 58,97 | 59,98 | 58,47 | 59,34 | 0,75% | 3.034.525,00 |
| 21.03.2025 | 59,48 | 59,81 | 58,47 | 58,90 | -1,21% | 7.865.066,00 |
| 20.03.2025 | 59,03 | 59,75 | 58,63 | 59,62 | 0,66% | 2.482.634,00 |
| 19.03.2025 | 59,58 | 60,00 | 58,51 | 59,23 | -0,72% | 2.824.996,00 |
| 18.03.2025 | 59,28 | 59,75 | 58,84 | 59,66 | 0,71% | 2.782.008,00 |
| 17.03.2025 | 57,84 | 59,45 | 57,80 | 59,24 | 1,80% | 2.897.136,00 |
| 14.03.2025 | 57,94 | 58,56 | 57,47 | 58,19 | 0,40% | 4.322.105,00 |
| 13.03.2025 | 58,33 | 58,85 | 57,31 | 57,96 | -0,84% | 4.048.250,00 |
| 12.03.2025 | 58,17 | 60,96 | 56,92 | 58,45 | -0,20% | 6.274.371,00 |
| 11.03.2025 | 59,68 | 59,69 | 56,99 | 58,57 | -1,46% | 6.016.939,00 |
| 10.03.2025 | 60,28 | 61,35 | 59,33 | 59,44 | -0,98% | 5.977.418,00 |
| 07.03.2025 | 59,16 | 60,88 | 58,96 | 60,03 | 0,98% | 5.511.138,00 |
| 06.03.2025 | 58,90 | 59,69 | 58,20 | 59,45 | 0,76% | 3.813.828,00 |
| 05.03.2025 | 58,02 | 59,59 | 57,79 | 59,00 | 1,95% | 4.761.961,00 |
| 04.03.2025 | 58,33 | 59,36 | 57,87 | 57,87 | -1,23% | 4.059.068,00 |
| 03.03.2025 | 58,33 | 58,92 | 57,83 | 58,59 | 0,74% | 3.987.472,00 |
| 28.02.2025 | 57,98 | 58,52 | 57,07 | 58,16 | -0,05% | 7.527.132,00 |
| 27.02.2025 | 57,60 | 59,21 | 57,41 | 58,19 | 2,27% | 5.074.829,00 |
| 26.02.2025 | 60,87 | 60,87 | 56,39 | 56,90 | -7,22% | 6.202.915,00 |
| 25.02.2025 | 59,00 | 61,50 | 58,94 | 61,33 | 4,07% | 5.559.478,00 |
| 24.02.2025 | 57,87 | 59,05 | 56,82 | 58,93 | 2,17% | 4.428.225,00 |
| 21.02.2025 | 56,65 | 58,79 | 56,61 | 57,68 | -1,37% | 4.754.514,00 |
| 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 |