68,018$
0,23%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 68,80 | 69,29 | 67,05 | 67,86 | -0,72% | 3.873.021,00 |
| 01.07.2026 | 66,48 | 68,41 | 65,44 | 68,35 | 6,48% | 5.834.393,00 |
| 30.06.2026 | 64,45 | 64,91 | 63,71 | 64,19 | -0,54% | 4.597.976,00 |
| 29.06.2026 | 65,20 | 65,47 | 63,88 | 64,54 | -1,81% | 5.921.088,00 |
| 26.06.2026 | 64,78 | 65,76 | 64,71 | 65,73 | 1,48% | 5.803.719,00 |
| 25.06.2026 | 62,76 | 65,64 | 62,76 | 64,77 | 2,86% | 5.803.979,00 |
| 24.06.2026 | 63,80 | 63,96 | 61,72 | 62,97 | -0,27% | 5.275.137,00 |
| 23.06.2026 | 63,62 | 64,25 | 63,14 | 63,14 | -0,85% | 4.990.883,00 |
| 22.06.2026 | 62,00 | 64,10 | 61,98 | 63,68 | 4,52% | 4.859.414,00 |
| 19.06.2026 | 60,94 | 61,02 | 60,90 | 60,93 | -0,15% | - |
| 18.06.2026 | 61,15 | 61,98 | 60,37 | 61,02 | 0,63% | 11.845.954,00 |
| 17.06.2026 | 61,48 | 62,41 | 59,90 | 60,64 | -1,22% | 5.710.756,00 |
| 16.06.2026 | 63,23 | 63,88 | 60,53 | 61,39 | -3,17% | 6.163.070,00 |
| 15.06.2026 | 64,62 | 65,11 | 62,21 | 63,40 | -2,75% | 6.468.484,00 |
| 12.06.2026 | 64,19 | 65,91 | 63,27 | 65,19 | 2,60% | 4.784.505,00 |
| 11.06.2026 | 65,34 | 65,50 | 63,12 | 63,54 | -2,75% | 6.336.804,00 |
| 10.06.2026 | 66,46 | 66,52 | 63,80 | 65,34 | -1,31% | 5.852.341,00 |
| 09.06.2026 | 65,10 | 66,55 | 64,10 | 66,21 | 1,81% | 5.435.748,00 |
| 08.06.2026 | 62,32 | 65,80 | 62,00 | 65,03 | 4,33% | 7.024.755,00 |
| 05.06.2026 | 62,65 | 62,96 | 61,70 | 62,33 | -0,59% | 3.961.192,00 |
| 04.06.2026 | 60,96 | 63,50 | 60,96 | 62,70 | 5,29% | 5.835.943,00 |
| 03.06.2026 | 60,22 | 60,50 | 58,23 | 59,55 | -0,73% | 3.922.237,00 |
| 02.06.2026 | 61,90 | 62,00 | 59,54 | 59,99 | -3,24% | 3.798.101,00 |
| 01.06.2026 | 59,90 | 62,10 | 59,47 | 62,00 | 4,03% | 5.742.956,00 |
| 29.05.2026 | 58,65 | 59,77 | 58,52 | 59,60 | 1,17% | 7.905.901,00 |
| 28.05.2026 | 58,96 | 59,97 | 58,84 | 58,91 | 0,15% | 3.448.792,00 |
| 27.05.2026 | 58,09 | 58,84 | 57,78 | 58,82 | 2,81% | 3.201.093,00 |
| 26.05.2026 | 58,98 | 59,23 | 56,74 | 57,21 | -3,26% | 4.260.051,00 |
| 22.05.2026 | 58,39 | 59,20 | 58,11 | 59,14 | 2,37% | 2.917.631,00 |
| 21.05.2026 | 57,74 | 58,65 | 57,48 | 57,77 | -0,88% | 3.345.178,00 |
| 20.05.2026 | 60,07 | 60,76 | 57,93 | 58,28 | -1,47% | 3.111.677,00 |
| 19.05.2026 | 58,07 | 59,43 | 57,43 | 59,15 | 1,58% | 4.449.642,00 |
| 18.05.2026 | 58,11 | 58,75 | 57,22 | 58,23 | -0,07% | 4.428.984,00 |
| 15.05.2026 | 58,49 | 59,34 | 57,81 | 58,27 | -0,73% | 4.662.709,00 |
| 14.05.2026 | 58,77 | 59,35 | 58,17 | 58,70 | -0,19% | 5.851.790,00 |
| 13.05.2026 | 59,32 | 59,74 | 58,03 | 58,81 | -0,84% | 6.467.832,00 |
| 12.05.2026 | 56,38 | 59,50 | 55,78 | 59,31 | 5,23% | 9.427.268,00 |
| 11.05.2026 | 56,45 | 57,03 | 55,62 | 56,36 | 0,71% | 5.959.879,00 |
| 08.05.2026 | 55,01 | 56,35 | 53,70 | 55,96 | 1,78% | 5.296.248,00 |
| 07.05.2026 | 54,99 | 55,97 | 54,74 | 54,98 | -0,63% | 8.815.686,00 |
| 06.05.2026 | 52,59 | 55,67 | 52,00 | 55,33 | 4,44% | 7.989.119,00 |
| 05.05.2026 | 53,49 | 54,75 | 52,87 | 52,98 | -1,08% | 5.033.587,00 |
| 04.05.2026 | 53,02 | 53,93 | 52,95 | 53,56 | 0,41% | 5.328.530,00 |
| 01.05.2026 | 54,00 | 54,10 | 53,17 | 53,34 | -0,65% | 5.887.824,00 |
| 30.04.2026 | 53,48 | 53,92 | 52,82 | 53,69 | -0,54% | 10.929.153,00 |
| 29.04.2026 | 50,58 | 54,62 | 50,40 | 53,98 | 8,90% | 17.912.327,00 |
| 28.04.2026 | 44,80 | 49,99 | 44,22 | 49,57 | 13,95% | 17.226.291,00 |
| 27.04.2026 | 41,78 | 44,12 | 41,68 | 43,50 | 4,02% | 9.521.589,00 |
| 24.04.2026 | 41,26 | 41,88 | 40,20 | 41,82 | 1,78% | 6.473.197,00 |
| 23.04.2026 | 39,48 | 41,10 | 39,25 | 41,09 | 5,55% | 4.994.935,00 |
| 22.04.2026 | 39,37 | 39,70 | 38,36 | 38,93 | -0,54% | 4.507.658,00 |
| 21.04.2026 | 39,45 | 39,83 | 38,98 | 39,14 | 2,17% | 3.657.204,00 |
| 20.04.2026 | 38,41 | 39,05 | 38,07 | 38,31 | 0,37% | 3.164.095,00 |
| 17.04.2026 | 39,11 | 39,46 | 37,92 | 38,17 | -2,13% | 5.467.694,00 |
| 16.04.2026 | 37,52 | 39,13 | 37,46 | 39,00 | 3,72% | 6.623.844,00 |
| 15.04.2026 | 37,38 | 37,75 | 36,66 | 37,60 | 0,91% | 4.057.274,00 |
| 14.04.2026 | 37,59 | 38,21 | 37,21 | 37,26 | -0,56% | 3.016.503,00 |
| 13.04.2026 | 36,85 | 37,63 | 36,42 | 37,47 | 0,46% | 4.106.451,00 |
| 10.04.2026 | 37,45 | 37,59 | 36,86 | 37,30 | -0,67% | 5.145.525,00 |
| 09.04.2026 | 37,25 | 37,75 | 36,97 | 37,55 | 0,72% | 3.663.891,00 |
| 08.04.2026 | 37,10 | 37,38 | 36,53 | 37,28 | 2,67% | 6.642.286,00 |
| 07.04.2026 | 36,79 | 36,98 | 35,28 | 36,31 | 2,57% | 7.144.784,00 |
| 06.04.2026 | 35,20 | 35,75 | 35,05 | 35,40 | 0,83% | 3.679.051,00 |
| 02.04.2026 | 33,99 | 35,19 | 33,79 | 35,11 | 3,42% | 4.832.139,00 |
| 01.04.2026 | 32,42 | 34,26 | 32,23 | 33,95 | 3,70% | 5.279.005,00 |
| 31.03.2026 | 32,02 | 32,88 | 31,89 | 32,74 | 2,96% | 5.341.840,00 |
| 30.03.2026 | 32,31 | 32,70 | 31,63 | 31,80 | -0,62% | 6.142.804,00 |
| 27.03.2026 | 33,45 | 33,61 | 31,89 | 32,00 | -4,65% | 8.571.133,00 |
| 26.03.2026 | 32,70 | 33,69 | 32,68 | 33,56 | 2,54% | 7.591.174,00 |
| 25.03.2026 | 33,27 | 33,62 | 31,77 | 32,73 | -0,76% | 7.624.723,00 |
| 24.03.2026 | 32,82 | 32,98 | 32,07 | 32,98 | 0,52% | 8.198.735,00 |
| 23.03.2026 | 34,72 | 34,78 | 32,55 | 32,81 | -4,62% | 9.827.738,00 |
| 20.03.2026 | 35,58 | 35,58 | 33,99 | 34,40 | -3,29% | 13.334.651,00 |
| 19.03.2026 | 35,75 | 37,05 | 35,51 | 35,57 | -1,63% | 5.727.354,00 |
| 18.03.2026 | 34,73 | 36,48 | 34,46 | 36,16 | 3,49% | 4.810.221,00 |
| 17.03.2026 | 34,87 | 35,72 | 34,64 | 34,94 | 0,52% | 5.590.698,00 |
| 16.03.2026 | 34,73 | 35,13 | 34,44 | 34,76 | 0,90% | 7.581.570,00 |
| 13.03.2026 | 34,40 | 34,97 | 34,18 | 34,45 | -0,35% | 6.300.237,00 |
| 12.03.2026 | 35,21 | 35,84 | 33,85 | 34,57 | -3,60% | 11.106.238,00 |
| 11.03.2026 | 36,36 | 36,67 | 35,66 | 35,86 | -1,48% | 10.272.731,00 |
| 10.03.2026 | 42,42 | 42,47 | 36,28 | 36,40 | -15,97% | 18.084.734,00 |
| 09.03.2026 | 43,37 | 43,82 | 42,05 | 43,32 | -0,76% | 3.914.435,00 |
| 06.03.2026 | 43,39 | 43,94 | 42,61 | 43,65 | 0,88% | 4.782.834,00 |
| 05.03.2026 | 44,61 | 44,84 | 43,14 | 43,27 | -3,82% | 3.732.620,00 |
| 04.03.2026 | 44,16 | 45,20 | 43,79 | 44,99 | 2,67% | 3.477.008,00 |
| 03.03.2026 | 43,77 | 44,28 | 42,97 | 43,82 | -1,75% | 3.378.478,00 |
| 02.03.2026 | 44,23 | 44,61 | 43,35 | 44,60 | -0,62% | 3.618.752,00 |
| 27.02.2026 | 42,88 | 44,93 | 42,53 | 44,88 | 4,54% | 5.985.358,00 |
| 26.02.2026 | 42,95 | 43,53 | 42,28 | 42,93 | 0,56% | 4.598.960,00 |
| 25.02.2026 | 42,80 | 43,75 | 42,67 | 42,69 | 0,76% | 4.234.775,00 |
| 24.02.2026 | 43,57 | 44,18 | 41,75 | 42,37 | -2,24% | 4.951.073,00 |
| 23.02.2026 | 42,83 | 43,93 | 42,74 | 43,34 | 0,23% | 4.273.935,00 |
| 20.02.2026 | 43,33 | 43,52 | 42,52 | 43,24 | -1,01% | 5.029.712,00 |
| 19.02.2026 | 43,10 | 43,79 | 42,78 | 43,68 | 1,42% | 4.322.290,00 |
| 18.02.2026 | 41,50 | 43,14 | 41,06 | 43,07 | 4,46% | 4.577.956,00 |
| 17.02.2026 | 40,78 | 41,93 | 40,50 | 41,23 | 1,60% | 4.437.185,00 |
| 13.02.2026 | 38,85 | 40,68 | 38,85 | 40,58 | 3,57% | 4.540.594,00 |
| 12.02.2026 | 40,40 | 40,83 | 39,00 | 39,18 | -3,09% | 8.830.337,00 |
| 11.02.2026 | 39,40 | 40,52 | 39,17 | 40,43 | 2,07% | 4.599.928,00 |
| 10.02.2026 | 38,46 | 40,14 | 37,94 | 39,61 | 4,13% | 6.364.587,00 |