33,832$
-0,70%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 16.102.372,00 |
| 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 | 29,01 | 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 | 29,24 | 29,31 | 28,56 | 28,81 | -2,01% | 12.908.770,00 |
| 20.08.2025 | 29,32 | 29,79 | 29,11 | 29,40 | 0,24% | 15.403.737,00 |
| 19.08.2025 | 29,05 | 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 | 30,08 | 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 | 32,42 | 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 | 53,83 | 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 | 53,87 | 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 | 54,79 | 55,75 | 54,60 | 54,91 | 0,42% | 4.359.878,00 |
| 16.06.2025 | 55,23 | 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 | 56,00 | 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 | 54,94 | 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 |