39,481$
-0,45%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 38,37 | 39,84 | 38,26 | 39,66 | 3,90% | 7.073.580,00 |
| 24.11.2025 | 39,02 | 39,71 | 37,33 | 38,17 | 4,58% | 21.103.296,00 |
| 21.11.2025 | 35,25 | 36,71 | 35,00 | 36,50 | 4,79% | 7.915.883,00 |
| 20.11.2025 | 36,01 | 36,28 | 34,39 | 34,83 | -3,12% | 8.321.318,00 |
| 19.11.2025 | 36,93 | 37,13 | 35,68 | 35,95 | -2,65% | 6.933.773,00 |
| 18.11.2025 | 36,81 | 37,00 | 35,46 | 36,93 | -0,40% | 8.029.462,00 |
| 17.11.2025 | 36,38 | 38,15 | 36,00 | 37,08 | 1,92% | 9.098.283,00 |
| 14.11.2025 | 35,98 | 36,72 | 35,59 | 36,38 | 0,80% | 7.387.878,00 |
| 13.11.2025 | 35,80 | 36,50 | 35,46 | 36,09 | -0,30% | 7.244.240,00 |
| 12.11.2025 | 35,23 | 37,07 | 35,23 | 36,20 | 2,38% | 8.729.631,00 |
| 11.11.2025 | 34,74 | 35,44 | 34,04 | 35,36 | 3,24% | 9.089.050,00 |
| 10.11.2025 | 35,52 | 36,11 | 33,61 | 34,25 | -8,81% | 17.719.047,00 |
| 07.11.2025 | 37,00 | 37,58 | 36,37 | 37,56 | 1,24% | 10.510.665,00 |
| 06.11.2025 | 36,97 | 37,92 | 36,90 | 37,10 | 0,71% | 9.431.218,00 |
| 05.11.2025 | 35,82 | 37,12 | 35,82 | 36,84 | 2,02% | 10.291.542,00 |
| 04.11.2025 | 34,24 | 36,11 | 34,17 | 36,11 | 4,67% | 10.418.258,00 |
| 03.11.2025 | 35,28 | 35,29 | 33,76 | 34,50 | -2,46% | 9.145.999,00 |
| 31.10.2025 | 34,60 | 35,57 | 34,02 | 35,37 | 1,00% | 10.161.410,00 |
| 30.10.2025 | 36,76 | 37,07 | 35,02 | 35,02 | -6,21% | 12.214.216,00 |
| 29.10.2025 | 36,60 | 37,57 | 34,95 | 37,34 | 12,50% | 27.250.029,00 |
| 28.10.2025 | 33,74 | 33,74 | 32,87 | 33,19 | 0,12% | 13.992.154,00 |
| 27.10.2025 | 34,06 | 34,14 | 32,98 | 33,15 | -2,70% | 15.465.430,00 |
| 24.10.2025 | 34,46 | 34,69 | 33,95 | 34,07 | -0,72% | 8.180.533,00 |
| 23.10.2025 | 33,43 | 34,47 | 33,15 | 34,32 | -4,73% | 16.684.609,00 |
| 22.10.2025 | 36,26 | 36,53 | 35,74 | 36,02 | -0,22% | 8.951.785,00 |
| 21.10.2025 | 34,49 | 36,27 | 33,79 | 36,10 | 1,38% | 8.230.570,00 |
| 20.10.2025 | 35,23 | 36,15 | 35,18 | 35,61 | 0,99% | 6.873.090,00 |
| 17.10.2025 | 35,38 | 35,91 | 35,07 | 35,26 | -1,06% | - |
| 16.10.2025 | 35,75 | 36,35 | 35,47 | 35,64 | -0,42% | 6.854.570,00 |
| 15.10.2025 | 36,25 | 36,37 | 35,40 | 35,79 | -1,78% | 8.319.741,00 |
| 14.10.2025 | 35,83 | 36,66 | 35,28 | 36,44 | 0,22% | 7.002.827,00 |
| 13.10.2025 | 36,22 | 36,44 | 35,77 | 36,36 | 1,68% | 6.496.816,00 |
| 10.10.2025 | 37,88 | 37,93 | 35,55 | 35,76 | -5,47% | 9.534.637,00 |
| 09.10.2025 | 38,76 | 38,95 | 37,70 | 37,83 | -1,61% | 8.494.672,00 |
| 08.10.2025 | 38,36 | 39,08 | 38,27 | 38,45 | 0,08% | 11.376.156,00 |
| 07.10.2025 | 38,30 | 39,28 | 38,01 | 38,42 | 2,07% | 12.645.383,00 |
| 06.10.2025 | 38,68 | 39,12 | 37,56 | 37,64 | -2,74% | 13.133.207,00 |
| 03.10.2025 | 36,92 | 38,86 | 36,92 | 38,70 | 5,11% | 15.154.020,00 |
| 02.10.2025 | 35,71 | 37,00 | 35,58 | 36,82 | 3,02% | 9.820.913,00 |
| 01.10.2025 | 35,75 | 36,20 | 35,48 | 35,74 | 0,17% | 7.246.053,00 |
| 30.09.2025 | 35,22 | 35,81 | 34,96 | 35,68 | 1,33% | 9.080.803,00 |
| 29.09.2025 | 34,70 | 35,30 | 34,41 | 35,21 | 1,00% | 8.292.052,00 |
| 26.09.2025 | 34,62 | 35,42 | 34,44 | 34,86 | 1,37% | 13.616.577,00 |
| 25.09.2025 | 34,49 | 34,70 | 33,62 | 34,39 | -0,75% | 15.097.247,00 |
| 24.09.2025 | 32,73 | 34,85 | 32,59 | 34,65 | 5,80% | 16.526.477,00 |
| 23.09.2025 | 32,91 | 33,52 | 32,72 | 32,75 | 0,15% | 9.423.595,00 |
| 22.09.2025 | 31,67 | 32,88 | 31,65 | 32,70 | 2,93% | 9.254.444,00 |
| 19.09.2025 | 32,29 | 32,31 | 31,74 | 31,77 | -1,24% | 21.240.569,00 |
| 18.09.2025 | 32,25 | 32,91 | 31,93 | 32,17 | 0,47% | 7.020.235,00 |
| 17.09.2025 | 32,08 | 32,63 | 31,73 | 32,02 | 0,69% | 8.889.524,00 |
| 16.09.2025 | 32,76 | 32,96 | 31,77 | 31,80 | -2,57% | 10.632.871,00 |
| 15.09.2025 | 33,24 | 33,44 | 31,93 | 32,64 | -1,86% | 11.585.800,00 |
| 12.09.2025 | 33,93 | 34,78 | 33,07 | 33,26 | -2,41% | 16.869.690,00 |
| 11.09.2025 | 35,97 | 36,14 | 34,07 | 34,08 | 8,99% | 36.452.696,00 |
| 10.09.2025 | 31,01 | 31,34 | 29,98 | 31,27 | 0,68% | 14.265.596,00 |
| 09.09.2025 | 29,15 | 31,15 | 28,84 | 31,06 | 7,70% | 22.476.674,00 |
| 08.09.2025 | 29,02 | 29,07 | 28,33 | 28,84 | -0,48% | 16.102.372,00 |
| 05.09.2025 | 28,59 | 29,13 | 28,24 | 28,98 | 1,15% | 14.113.665,00 |
| 04.09.2025 | 29,25 | 29,30 | 28,26 | 28,65 | -4,69% | 23.984.701,00 |
| 03.09.2025 | 29,50 | 30,06 | 29,42 | 30,06 | 1,49% | 11.693.745,00 |
| 02.09.2025 | 29,13 | 29,79 | 28,72 | 29,62 | 2,00% | 10.033.682,00 |
| 29.08.2025 | 28,42 | 29,09 | 28,38 | 29,04 | 2,33% | 8.352.478,00 |
| 28.08.2025 | 28,93 | 28,93 | 28,24 | 28,38 | -1,60% | 7.287.168,00 |
| 27.08.2025 | 28,54 | 29,27 | 28,54 | 28,84 | 0,63% | 7.074.038,00 |
| 26.08.2025 | 29,01 | 29,07 | 28,42 | 28,66 | -1,44% | 13.624.019,00 |
| 25.08.2025 | 29,40 | 29,49 | 28,76 | 29,08 | -1,12% | 6.828.381,00 |
| 22.08.2025 | 29,17 | 29,62 | 29,12 | 29,41 | 2,08% | 10.906.165,00 |
| 21.08.2025 | 29,24 | 29,31 | 28,56 | 28,81 | -2,01% | 12.908.770,00 |
| 20.08.2025 | 29,32 | 29,79 | 29,11 | 29,40 | 0,24% | 15.403.737,00 |
| 19.08.2025 | 29,05 | 30,17 | 28,91 | 29,33 | 1,17% | 16.739.968,00 |
| 18.08.2025 | 28,86 | 29,56 | 28,71 | 28,99 | 1,76% | 15.240.363,00 |
| 15.08.2025 | 27,80 | 28,68 | 27,76 | 28,49 | 5,79% | 19.641.129,00 |
| 14.08.2025 | 26,92 | 27,21 | 26,71 | 26,93 | -0,52% | 10.941.957,00 |
| 13.08.2025 | 26,40 | 27,18 | 26,23 | 27,07 | 3,44% | 14.166.517,00 |
| 12.08.2025 | 25,48 | 26,17 | 25,28 | 26,17 | 3,64% | 16.724.239,00 |
| 11.08.2025 | 25,40 | 26,23 | 25,23 | 25,25 | -1,33% | 10.698.217,00 |
| 08.08.2025 | 25,30 | 25,81 | 25,18 | 25,59 | 1,31% | 11.436.937,00 |
| 07.08.2025 | 25,22 | 25,77 | 25,08 | 25,26 | 0,20% | 15.082.882,00 |
| 06.08.2025 | 25,74 | 26,02 | 25,13 | 25,21 | -2,63% | 17.569.207,00 |
| 05.08.2025 | 26,29 | 26,43 | 25,55 | 25,89 | -1,22% | 17.301.577,00 |
| 04.08.2025 | 25,96 | 26,80 | 25,75 | 26,21 | 1,16% | 13.510.149,00 |
| 01.08.2025 | 26,20 | 26,55 | 25,52 | 25,91 | -0,61% | 17.561.102,00 |
| 31.07.2025 | 25,50 | 26,88 | 25,11 | 26,07 | 1,09% | 23.624.852,00 |
| 30.07.2025 | 25,90 | 26,34 | 25,60 | 25,79 | 1,02% | 19.585.949,00 |
| 29.07.2025 | 26,32 | 26,47 | 25,50 | 25,53 | -4,95% | 22.735.504,00 |
| 28.07.2025 | 28,16 | 28,37 | 26,82 | 26,86 | -5,39% | 21.489.291,00 |
| 25.07.2025 | 27,13 | 28,78 | 26,25 | 28,39 | 6,09% | 63.491.737,00 |
| 24.07.2025 | 28,61 | 28,97 | 26,66 | 26,76 | -9,04% | 40.017.196,00 |
| 23.07.2025 | 28,06 | 29,51 | 27,93 | 29,42 | 5,49% | 26.473.027,00 |
| 22.07.2025 | 27,64 | 28,31 | 27,57 | 27,89 | 1,68% | 19.023.281,00 |
| 21.07.2025 | 28,08 | 28,47 | 27,34 | 27,43 | -1,86% | 27.328.308,00 |
| 18.07.2025 | 29,07 | 29,07 | 27,88 | 27,95 | -4,08% | 22.647.217,00 |
| 17.07.2025 | 30,08 | 30,25 | 28,92 | 29,14 | -4,18% | 19.466.680,00 |
| 16.07.2025 | 29,83 | 30,49 | 29,50 | 30,41 | 1,37% | 12.148.145,00 |
| 15.07.2025 | 30,47 | 30,90 | 29,98 | 30,00 | -2,09% | 13.354.291,00 |
| 14.07.2025 | 31,46 | 31,62 | 30,59 | 30,64 | -2,54% | 14.491.149,00 |
| 11.07.2025 | 32,25 | 32,50 | 31,40 | 31,44 | -3,32% | 15.565.495,00 |
| 10.07.2025 | 32,33 | 33,41 | 32,20 | 32,52 | -1,72% | 15.445.403,00 |
| 09.07.2025 | 32,42 | 33,15 | 31,78 | 33,09 | 1,50% | 21.740.777,00 |
| 08.07.2025 | 32,95 | 33,24 | 32,52 | 32,60 | -1,36% | 18.177.830,00 |