43,305$
-0,68%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 43,55 | 43,95 | 42,76 | 43,32 | -0,64% | 5.136.526,00 |
| 29.01.2026 | 42,09 | 43,60 | 41,91 | 43,60 | 4,06% | 8.234.733,00 |
| 28.01.2026 | 41,19 | 42,01 | 40,66 | 41,90 | 0,89% | 7.858.057,00 |
| 27.01.2026 | 44,00 | 45,25 | 40,12 | 41,53 | -10,26% | 14.594.366,00 |
| 26.01.2026 | 46,05 | 46,53 | 45,95 | 46,28 | 0,41% | 3.881.187,00 |
| 23.01.2026 | 45,39 | 46,19 | 45,17 | 46,09 | 1,48% | 3.792.259,00 |
| 22.01.2026 | 45,19 | 45,63 | 44,71 | 45,42 | 0,35% | 5.197.394,00 |
| 21.01.2026 | 44,99 | 45,90 | 43,28 | 45,26 | -1,09% | 7.887.690,00 |
| 20.01.2026 | 44,99 | 46,27 | 44,44 | 45,76 | 0,41% | 4.253.067,00 |
| 19.01.2026 | 45,45 | 45,58 | 45,39 | 45,57 | -0,39% | - |
| 16.01.2026 | 46,92 | 47,02 | 45,70 | 45,75 | -3,22% | 7.084.420,00 |
| 15.01.2026 | 46,16 | 47,68 | 45,59 | 47,27 | 2,38% | 4.919.516,00 |
| 14.01.2026 | 45,73 | 46,30 | 45,59 | 46,17 | 0,90% | 4.546.995,00 |
| 13.01.2026 | 46,22 | 46,65 | 45,67 | 45,76 | -1,36% | 4.436.470,00 |
| 12.01.2026 | 45,50 | 46,59 | 44,79 | 46,39 | -0,47% | 5.231.004,00 |
| 09.01.2026 | 47,18 | 47,47 | 46,57 | 46,61 | -0,66% | 6.090.084,00 |
| 08.01.2026 | 46,27 | 47,34 | 46,00 | 46,92 | 2,51% | 9.593.582,00 |
| 07.01.2026 | 46,81 | 46,89 | 45,47 | 45,77 | 0,07% | 7.773.965,00 |
| 06.01.2026 | 44,99 | 45,99 | 44,95 | 45,74 | 2,37% | 7.817.106,00 |
| 05.01.2026 | 42,99 | 44,93 | 42,62 | 44,68 | 6,94% | 9.214.566,00 |
| 02.01.2026 | 41,18 | 42,07 | 40,53 | 41,78 | 1,53% | 4.553.989,00 |
| 31.12.2025 | 41,19 | 41,80 | 41,05 | 41,15 | -0,15% | 3.671.629,00 |
| 30.12.2025 | 40,79 | 41,63 | 40,79 | 41,21 | 0,98% | 4.557.177,00 |
| 29.12.2025 | 40,55 | 40,99 | 40,51 | 40,81 | 0,74% | 3.897.034,00 |
| 26.12.2025 | 39,88 | 40,53 | 39,82 | 40,51 | 1,55% | 2.672.903,00 |
| 24.12.2025 | 39,46 | 40,11 | 39,39 | 39,89 | 0,73% | 2.539.451,00 |
| 23.12.2025 | 39,92 | 39,99 | 39,34 | 39,60 | -0,88% | 3.586.207,00 |
| 22.12.2025 | 38,79 | 40,15 | 38,58 | 39,95 | 2,38% | 5.009.186,00 |
| 19.12.2025 | 39,24 | 39,86 | 38,97 | 39,02 | -0,51% | 10.471.819,00 |
| 18.12.2025 | 38,64 | 39,91 | 38,27 | 39,22 | 0,90% | 5.144.579,00 |
| 17.12.2025 | 39,10 | 39,15 | 38,02 | 38,87 | -0,26% | 6.386.991,00 |
| 16.12.2025 | 40,29 | 40,47 | 38,36 | 38,97 | -3,66% | 7.951.033,00 |
| 15.12.2025 | 41,11 | 41,25 | 40,44 | 40,45 | -0,98% | 7.136.980,00 |
| 12.12.2025 | 40,86 | 41,74 | 40,64 | 40,85 | 0,96% | 6.318.374,00 |
| 11.12.2025 | 38,46 | 41,40 | 38,45 | 40,46 | 4,63% | 9.018.630,00 |
| 10.12.2025 | 37,82 | 38,85 | 37,25 | 38,67 | 1,55% | 8.414.153,00 |
| 09.12.2025 | 37,86 | 38,37 | 37,86 | 38,08 | 0,53% | 4.350.683,00 |
| 08.12.2025 | 38,67 | 38,67 | 37,77 | 37,88 | -1,20% | 5.167.299,00 |
| 05.12.2025 | 38,88 | 38,88 | 37,75 | 38,34 | -1,31% | 7.470.563,00 |
| 04.12.2025 | 38,64 | 39,00 | 38,40 | 38,85 | 0,10% | 4.798.315,00 |
| 03.12.2025 | 38,82 | 39,34 | 38,59 | 38,81 | 0,00% | 3.838.195,00 |
| 02.12.2025 | 37,99 | 38,97 | 37,41 | 38,81 | 2,43% | 7.406.905,00 |
| 01.12.2025 | 39,03 | 39,11 | 37,86 | 37,89 | -3,69% | 6.429.875,00 |
| 28.11.2025 | 39,50 | 39,68 | 39,11 | 39,34 | -0,30% | 2.125.692,00 |
| 26.11.2025 | 39,32 | 39,93 | 39,17 | 39,46 | -0,50% | 6.691.647,00 |
| 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 |