68,470$
1,68%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 67,81 | 68,77 | 67,01 | 68,64 | 1,93% | - |
| 02.09.2026 | 65,40 | 67,89 | 65,40 | 67,34 | 3,23% | 4.829.043,00 |
| 01.09.2026 | 64,88 | 66,47 | 64,69 | 65,23 | 1,38% | 4.564.220,00 |
| 31.08.2026 | 65,39 | 65,39 | 63,42 | 64,34 | -0,63% | 8.794.645,00 |
| 28.08.2026 | 65,41 | 65,74 | 64,28 | 64,75 | -0,89% | 2.527.007,00 |
| 27.08.2026 | 65,04 | 66,21 | 64,66 | 65,33 | -0,21% | 3.649.093,00 |
| 26.08.2026 | 65,00 | 67,68 | 64,98 | 65,47 | 0,72% | 3.597.036,00 |
| 25.08.2026 | 65,95 | 65,95 | 64,60 | 65,00 | -0,99% | 4.344.760,00 |
| 24.08.2026 | 64,79 | 66,10 | 64,52 | 65,65 | 0,97% | 3.491.314,00 |
| 21.08.2026 | 64,36 | 65,16 | 64,03 | 65,02 | 1,37% | 3.152.148,00 |
| 20.08.2026 | 63,73 | 64,87 | 63,47 | 64,14 | -0,87% | 3.267.667,00 |
| 19.08.2026 | 65,55 | 65,70 | 64,26 | 64,70 | -0,80% | 2.879.971,00 |
| 18.08.2026 | 65,08 | 65,94 | 64,72 | 65,22 | 1,26% | 3.410.501,00 |
| 17.08.2026 | 66,70 | 66,70 | 64,30 | 64,41 | -4,54% | 3.555.483,00 |
| 14.08.2026 | 66,17 | 67,62 | 65,85 | 67,47 | 2,17% | 2.267.801,00 |
| 13.08.2026 | 67,76 | 67,84 | 65,72 | 66,04 | -1,54% | 3.538.533,00 |
| 12.08.2026 | 64,49 | 67,43 | 64,12 | 67,07 | 3,38% | 3.241.179,00 |
| 11.08.2026 | 67,72 | 67,86 | 64,74 | 64,88 | -2,54% | 2.441.537,00 |
| 10.08.2026 | 66,32 | 67,67 | 65,92 | 66,57 | 1,22% | 3.720.007,00 |
| 07.08.2026 | 64,07 | 66,52 | 63,95 | 65,77 | 2,45% | 3.526.520,00 |
| 06.08.2026 | 67,25 | 67,30 | 63,21 | 64,20 | -4,16% | 5.471.428,00 |
| 05.08.2026 | 64,21 | 68,38 | 63,80 | 66,99 | 4,56% | 7.034.051,00 |
| 04.08.2026 | 64,30 | 64,76 | 63,48 | 64,07 | 0,49% | 6.025.594,00 |
| 03.08.2026 | 61,84 | 63,79 | 61,22 | 63,76 | 2,48% | 6.866.291,00 |
| 31.07.2026 | 61,05 | 62,55 | 60,49 | 62,22 | 2,27% | 3.913.494,00 |
| 30.07.2026 | 61,40 | 62,04 | 59,83 | 60,84 | -1,59% | 7.345.871,00 |
| 29.07.2026 | 64,40 | 64,95 | 61,44 | 61,82 | -3,27% | 8.354.301,00 |
| 28.07.2026 | 59,51 | 64,92 | 56,67 | 63,91 | -0,27% | 12.246.817,00 |
| 27.07.2026 | 63,83 | 64,76 | 62,53 | 64,08 | 1,06% | 6.876.186,00 |
| 24.07.2026 | 64,05 | 64,60 | 62,97 | 63,41 | -0,52% | 2.809.130,00 |
| 23.07.2026 | 63,95 | 64,90 | 62,86 | 63,74 | -3,26% | 4.751.801,00 |
| 22.07.2026 | 67,24 | 67,57 | 65,56 | 65,89 | -2,52% | 4.506.908,00 |
| 21.07.2026 | 65,45 | 67,64 | 65,11 | 67,59 | 2,66% | 3.340.157,00 |
| 20.07.2026 | 66,65 | 67,00 | 65,83 | 65,84 | -0,90% | 3.111.560,00 |
| 17.07.2026 | 64,13 | 66,50 | 63,39 | 66,44 | 3,99% | 4.781.461,00 |
| 16.07.2026 | 67,84 | 68,00 | 63,77 | 63,89 | -4,08% | 5.242.141,00 |
| 15.07.2026 | 66,96 | 67,19 | 63,20 | 66,61 | -3,07% | 4.411.715,00 |
| 14.07.2026 | 68,60 | 69,36 | 68,10 | 68,72 | 0,63% | 3.362.655,00 |
| 13.07.2026 | 67,90 | 68,69 | 67,57 | 68,29 | 1,40% | 2.782.043,00 |
| 10.07.2026 | 67,71 | 68,01 | 66,63 | 67,35 | -0,37% | 2.187.105,00 |
| 09.07.2026 | 66,51 | 67,87 | 66,12 | 67,60 | 0,76% | 4.587.871,00 |
| 08.07.2026 | 66,33 | 68,94 | 66,00 | 67,09 | 1,47% | 4.098.276,00 |
| 07.07.2026 | 67,21 | 67,98 | 65,66 | 66,12 | 0,11% | 4.169.953,00 |
| 06.07.2026 | 67,45 | 67,82 | 65,04 | 66,05 | -2,67% | 4.721.753,00 |
| 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 |