24,178€
6,24%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,21 | 25,05 | 19,29 | 24,16 | 6,16% | 138.491,00 |
| 24.07.2025 | 24,85 | 25,06 | 22,68 | 22,76 | -8,92% | 38.543,00 |
| 23.07.2025 | 23,86 | 25,08 | 23,62 | 24,99 | 5,26% | 18.393,00 |
| 22.07.2025 | 23,39 | 24,17 | 23,39 | 23,74 | 1,22% | 10.098,00 |
| 21.07.2025 | 24,13 | 24,37 | 23,39 | 23,45 | -2,42% | 14.060,00 |
| 18.07.2025 | 25,24 | 25,40 | 23,99 | 24,04 | -4,25% | 14.123,00 |
| 17.07.2025 | 26,21 | 26,34 | 24,94 | 25,10 | -3,90% | 28.163,00 |
| 16.07.2025 | 25,71 | 26,21 | 25,41 | 26,12 | 1,00% | 8.429,00 |
| 15.07.2025 | 26,33 | 26,56 | 25,81 | 25,87 | -1,49% | 10.994,00 |
| 14.07.2025 | 26,85 | 27,15 | 26,23 | 26,26 | -2,28% | 6.216,00 |
| 11.07.2025 | 27,81 | 28,30 | 26,87 | 26,87 | -3,29% | 12.507,00 |
| 10.07.2025 | 28,21 | 28,60 | 27,44 | 27,78 | -1,56% | 12.799,00 |
| 09.07.2025 | 27,92 | 28,30 | 27,17 | 28,22 | 1,57% | 16.233,00 |
| 08.07.2025 | 28,15 | 28,40 | 27,75 | 27,79 | -1,49% | 7.305,00 |
| 07.07.2025 | 28,40 | 28,79 | 28,12 | 28,21 | -1,50% | 8.510,00 |
| 04.07.2025 | 28,27 | 28,78 | 28,17 | 28,64 | 1,08% | 10.619,00 |
| 03.07.2025 | 28,93 | 29,64 | 28,08 | 28,33 | -1,08% | 53.763,00 |
| 02.07.2025 | 37,70 | 37,70 | 28,63 | 28,64 | -40,40% | 79.578,00 |
| 01.07.2025 | 45,96 | 48,80 | 45,75 | 48,05 | 4,39% | 346,00 |
| 30.06.2025 | 46,40 | 46,80 | 45,38 | 46,03 | -0,20% | 2.372,00 |
| 27.06.2025 | 45,91 | 46,28 | 45,64 | 46,12 | 0,83% | 1.111,00 |
| 26.06.2025 | 45,87 | 47,05 | 45,46 | 45,74 | -0,40% | 252,00 |
| 25.06.2025 | 46,54 | 46,71 | 45,90 | 45,92 | -1,27% | 116,00 |
| 24.06.2025 | 46,38 | 46,68 | 45,93 | 46,51 | 0,86% | - |
| 23.06.2025 | 47,20 | 47,68 | 45,75 | 46,12 | -2,53% | 484,00 |
| 20.06.2025 | 47,77 | 48,22 | 47,17 | 47,31 | -0,52% | - |
| 19.06.2025 | 48,01 | 48,03 | 47,53 | 47,56 | -0,93% | 18,00 |
| 18.06.2025 | 47,78 | 48,18 | 47,15 | 48,01 | 0,37% | - |
| 17.06.2025 | 47,13 | 48,33 | 46,93 | 47,83 | 1,12% | - |
| 16.06.2025 | 47,88 | 48,13 | 46,60 | 47,30 | -1,03% | 34,00 |
| 13.06.2025 | 47,33 | 48,25 | 47,15 | 47,79 | -0,07% | 180,00 |
| 12.06.2025 | 47,81 | 48,07 | 46,87 | 47,82 | -0,59% | 278,00 |
| 11.06.2025 | 48,46 | 48,82 | 47,95 | 48,10 | -0,93% | 70,00 |
| 10.06.2025 | 48,81 | 49,17 | 48,16 | 48,56 | -0,43% | 122,00 |
| 09.06.2025 | 48,23 | 49,09 | 48,21 | 48,77 | 0,74% | 155,00 |
| 06.06.2025 | 48,11 | 48,66 | 47,83 | 48,41 | 1,05% | - |
| 05.06.2025 | 48,36 | 48,68 | 47,59 | 47,90 | -0,46% | 681,00 |
| 04.06.2025 | 48,73 | 48,95 | 48,01 | 48,12 | -1,26% | 14,00 |
| 03.06.2025 | 48,03 | 48,86 | 47,53 | 48,74 | 1,66% | 205,00 |
| 02.06.2025 | 49,34 | 49,35 | 47,31 | 47,94 | -3,41% | 631,00 |
| 30.05.2025 | 49,87 | 50,42 | 49,53 | 49,63 | -0,16% | 36,00 |
| 29.05.2025 | 50,56 | 50,56 | 49,03 | 49,71 | 0,43% | 100,00 |
| 28.05.2025 | 50,90 | 51,16 | 49,37 | 49,49 | -2,78% | 519,00 |
| 27.05.2025 | 50,13 | 51,16 | 49,63 | 50,91 | 1,37% | 1.320,00 |
| 26.05.2025 | 49,91 | 50,36 | 49,90 | 50,22 | 1,19% | 60,00 |
| 23.05.2025 | 51,25 | 51,70 | 49,14 | 49,63 | -3,55% | 794,00 |
| 22.05.2025 | 51,59 | 53,06 | 51,42 | 51,46 | -4,11% | 314,00 |
| 21.05.2025 | 54,45 | 54,81 | 53,65 | 53,66 | -2,21% | - |
| 20.05.2025 | 54,49 | 55,41 | 54,25 | 54,88 | 0,36% | 549,00 |
| 19.05.2025 | 54,72 | 55,14 | 53,99 | 54,68 | -1,33% | 671,00 |
| 16.05.2025 | 53,51 | 55,43 | 53,46 | 55,42 | 3,35% | 94,00 |
| 15.05.2025 | 52,60 | 53,75 | 50,78 | 53,62 | 0,88% | 579,00 |
| 14.05.2025 | 52,94 | 53,62 | 52,77 | 53,15 | 0,87% | 792,00 |
| 13.05.2025 | 56,40 | 57,50 | 52,68 | 52,69 | -6,92% | 1.054,00 |
| 12.05.2025 | 56,49 | 57,69 | 55,05 | 56,61 | 1,50% | 263,00 |
| 09.05.2025 | 55,66 | 56,23 | 55,08 | 55,77 | 0,36% | 392,00 |
| 08.05.2025 | 56,08 | 56,25 | 54,76 | 55,57 | 0,29% | 417,00 |
| 07.05.2025 | 52,75 | 55,48 | 52,62 | 55,41 | 5,55% | 597,00 |
| 06.05.2025 | 52,60 | 53,53 | 52,06 | 52,50 | -0,62% | 692,00 |
| 05.05.2025 | 52,76 | 53,68 | 52,56 | 52,82 | -0,70% | 655,00 |
| 02.05.2025 | 52,47 | 53,31 | 52,10 | 53,19 | 0,58% | 7,00 |
| 30.04.2025 | 51,90 | 53,08 | 51,72 | 52,89 | 1,47% | - |
| 29.04.2025 | 52,27 | 52,60 | 51,48 | 52,12 | 0,06% | - |
| 28.04.2025 | 50,46 | 52,59 | 50,22 | 52,09 | 2,44% | 127,00 |
| 25.04.2025 | 55,02 | 55,83 | 49,50 | 50,85 | -5,84% | 1.956,00 |
| 24.04.2025 | 54,63 | 54,75 | 52,51 | 54,01 | -1,65% | 215,00 |
| 23.04.2025 | 53,83 | 55,10 | 52,67 | 54,91 | 4,21% | 394,00 |
| 22.04.2025 | 50,20 | 52,73 | 50,18 | 52,69 | -1,29% | 51,00 |
| 17.04.2025 | 54,89 | 55,05 | 49,67 | 53,38 | -1,89% | 430,00 |
| 16.04.2025 | 54,31 | 55,58 | 54,09 | 54,41 | -1,37% | - |
| 15.04.2025 | 55,42 | 55,88 | 54,92 | 55,17 | -0,47% | 282,00 |
| 14.04.2025 | 56,37 | 57,08 | 54,66 | 55,43 | -1,45% | 210,00 |
| 11.04.2025 | 55,81 | 56,51 | 54,41 | 56,24 | 1,02% | 327,00 |
| 10.04.2025 | 57,12 | 57,48 | 54,60 | 55,67 | -2,73% | 207,00 |
| 09.04.2025 | 55,49 | 58,33 | 54,56 | 57,24 | 0,58% | 173,00 |
| 08.04.2025 | 59,39 | 60,17 | 56,48 | 56,91 | 1,19% | 454,00 |
| 07.04.2025 | 54,60 | 57,30 | 53,67 | 56,24 | -0,91% | 22,00 |
| 04.04.2025 | 57,83 | 59,74 | 56,51 | 56,75 | -2,74% | 941,00 |
| 03.04.2025 | 56,41 | 58,61 | 53,73 | 58,35 | 4,32% | - |
| 02.04.2025 | 55,93 | 56,51 | 55,19 | 55,94 | -0,10% | 126,00 |
| 01.04.2025 | 55,95 | 56,58 | 55,73 | 55,99 | -0,36% | 3,00 |
| 31.03.2025 | 55,39 | 56,48 | 54,81 | 56,20 | 1,34% | 580,00 |
| 28.03.2025 | 55,87 | 56,45 | 55,33 | 55,45 | -0,62% | 24,00 |
| 27.03.2025 | 56,25 | 56,88 | 54,69 | 55,80 | -0,96% | - |
| 26.03.2025 | 54,60 | 56,61 | 54,45 | 56,34 | 3,25% | - |
| 25.03.2025 | 54,93 | 55,29 | 54,20 | 54,56 | -0,77% | 1,00 |
| 24.03.2025 | 54,72 | 55,53 | 54,22 | 54,99 | 1,00% | 85,00 |
| 21.03.2025 | 55,02 | 55,60 | 54,02 | 54,44 | -0,89% | 282,00 |
| 20.03.2025 | 54,48 | 55,22 | 54,12 | 54,93 | 1,02% | 428,00 |
| 19.03.2025 | 54,63 | 55,25 | 53,76 | 54,38 | -0,22% | - |
| 18.03.2025 | 54,17 | 54,61 | 53,79 | 54,50 | 0,47% | 478,00 |
| 17.03.2025 | 53,28 | 54,47 | 53,02 | 54,24 | 1,33% | 226,00 |
| 14.03.2025 | 53,66 | 54,16 | 52,72 | 53,53 | 0,43% | 187,00 |
| 13.03.2025 | 53,69 | 54,23 | 52,76 | 53,30 | -0,71% | - |
| 12.03.2025 | 53,77 | 55,94 | 52,13 | 53,68 | 0,02% | 657,00 |
| 11.03.2025 | 54,80 | 55,34 | 52,24 | 53,67 | -2,17% | - |
| 10.03.2025 | 55,20 | 56,57 | 54,39 | 54,86 | -0,84% | 1.674,00 |
| 07.03.2025 | 54,97 | 56,19 | 54,35 | 55,33 | 0,42% | 353,00 |
| 06.03.2025 | 54,60 | 55,34 | 53,09 | 55,10 | 0,70% | 988,00 |
| 05.03.2025 | 54,73 | 55,22 | 53,75 | 54,71 | 0,08% | 18,00 |