Centene Corp.
[WKN: 766458 | ISIN: US15135B1017]
Aktienkurse
56,668$ -7,98%
Echtzeit-Aktienkurs Centene Corp.
Bid: Ask:

Aktienkurse zur Centene Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 58,51 58,63 56,13 56,64 -8,02% -
24.04.2025 61,87 62,02 59,71 61,58 -0,87% 5.123.029,00
23.04.2025 60,22 62,42 59,91 62,12 3,14% 4.220.046,00
22.04.2025 58,54 60,25 57,82 60,23 3,83% 3.740.720,00
21.04.2025 60,63 60,94 57,85 58,01 -4,43% 4.510.196,00
17.04.2025 58,70 61,57 58,53 60,70 -2,07% 5.759.090,00
16.04.2025 62,60 63,15 61,61 61,98 -0,48% 3.334.387,00
15.04.2025 63,01 63,03 62,08 62,28 -1,16% 2.922.996,00
14.04.2025 63,61 63,86 62,08 63,01 -1,33% 3.114.248,00
11.04.2025 62,36 63,94 61,95 63,86 2,36% 3.887.945,00
10.04.2025 62,84 63,56 61,18 62,39 -0,38% 5.910.160,00
09.04.2025 61,62 63,97 60,91 62,63 0,37% 5.441.989,00
08.04.2025 65,46 66,03 61,92 62,40 1,71% 6.124.613,00
07.04.2025 61,64 62,65 59,66 61,35 -0,94% 7.636.631,00
04.04.2025 64,26 65,90 61,88 61,93 -3,67% 8.030.304,00
03.04.2025 60,90 64,59 60,64 64,29 5,86% 8.566.242,00
02.04.2025 59,88 60,81 59,80 60,73 0,46% 2.858.927,00
01.04.2025 60,27 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