Centene Corp.
[WKN: 766458 | ISIN: US15135B1017]
Aktienkurse
35,680$ -2,09%
Echtzeit-Aktienkurs Centene Corp.
Bid: Ask:

Aktienkurse zur Centene Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 38,70 39,12 37,56 37,64 -2,88% 13.133.207,00
03.10.2025 36,89 38,78 36,89 38,76 5,26% -
02.10.2025 35,71 37,00 35,58 36,82 3,02% 9.820.913,00
01.10.2025 35,71 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 32,69 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% 15.977.916,00
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 29,04 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 29,27 29,31 28,56 28,81 -2,01% 12.908.770,00
20.08.2025 29,38 29,79 29,11 29,40 0,24% 15.403.737,00
19.08.2025 29,06 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 30,10 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 32,43 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
07.07.2025 33,34 33,83 32,99 33,05 -0,78% 23.039.939,00
03.07.2025 33,96 34,84 33,30 33,31 -1,39% 33.741.422,00
02.07.2025 37,34 37,78 33,76 33,78 -40,37% 93.566.746,00
01.07.2025 54,32 57,46 54,23 56,65 4,37% 10.334.117,00
30.06.2025 53,85 54,31 53,19 54,28 0,54% 5.445.251,00
27.06.2025 53,83 54,24 53,46 53,99 0,78% 5.925.778,00
26.06.2025 53,85 55,15 53,26 53,57 0,11% 6.422.766,00
25.06.2025 53,88 53,98 53,27 53,51 -1,00% 4.716.814,00
24.06.2025 53,43 54,24 53,25 54,05 1,22% 4.271.715,00
23.06.2025 54,59 54,65 52,93 53,40 -1,84% 3.665.453,00
20.06.2025 55,01 55,55 54,37 54,40 -1,36% 11.156.607,00
18.06.2025 54,79 55,30 54,16 55,15 0,44% 4.751.729,00
17.06.2025 54,72 55,75 54,60 54,91 0,42% 4.359.878,00
16.06.2025 55,18 55,48 53,99 54,68 -0,98% 5.233.356,00
13.06.2025 55,15 55,70 54,77 55,22 -0,29% 3.458.074,00
12.06.2025 55,08 55,40 54,29 55,38 0,20% 4.469.252,00
11.06.2025 55,43 55,94 55,06 55,27 -0,43% 3.041.833,00
10.06.2025 55,92 56,00 55,08 55,51 -0,45% 2.416.985,00
09.06.2025 55,56 56,10 55,00 55,76 1,09% 3.388.688,00
06.06.2025 55,13 55,38 54,52 55,16 0,58% 4.097.415,00
05.06.2025 54,93 55,25 54,51 54,84 -0,18% 4.003.607,00
04.06.2025 55,60 55,79 54,82 54,94 -0,78% 3.948.401,00
03.06.2025 54,90 55,60 54,01 55,37 0,84% 3.927.225,00
02.06.2025 55,10 55,38 54,08 54,91 -2,71% 5.373.475,00
30.05.2025 56,49 57,27 56,08 56,44 -0,14% 6.738.702,00
29.05.2025 56,00 56,72 55,73 56,52 1,05% 3.525.703,00
28.05.2025 56,50 57,05 55,88 55,93 -2,98% 4.625.054,00
27.05.2025 57,13 57,98 56,38 57,65 2,20% 4.299.458,00
23.05.2025 58,30 58,52 55,79 56,41 -2,86% 5.206.804,00
22.05.2025 59,90 59,96 58,02 58,07 -4,40% 4.311.917,00