63,890€
-2,32%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 65,40 | 65,97 | 63,81 | 63,90 | -2,31% | - |
| 05.09.2024 | 66,09 | 66,38 | 63,89 | 65,41 | -1,20% | - |
| 04.09.2024 | 72,29 | 72,55 | 65,93 | 66,20 | -8,72% | 199,00 |
| 03.09.2024 | 71,19 | 73,06 | 70,86 | 72,53 | 1,81% | 113,00 |
| 02.09.2024 | 71,33 | 71,34 | 71,04 | 71,24 | -0,21% | 1,00 |
| 30.08.2024 | 70,75 | 71,39 | 70,65 | 71,39 | 0,90% | - |
| 29.08.2024 | 70,39 | 71,08 | 69,81 | 70,75 | 0,62% | - |
| 28.08.2024 | 69,99 | 70,49 | 69,74 | 70,31 | 0,81% | - |
| 27.08.2024 | 69,54 | 70,01 | 69,23 | 69,75 | 0,09% | 1,00 |
| 26.08.2024 | 70,22 | 70,77 | 69,62 | 69,68 | -0,77% | - |
| 23.08.2024 | 70,44 | 70,83 | 70,00 | 70,22 | -0,18% | 3,00 |
| 22.08.2024 | 70,36 | 71,13 | 70,06 | 70,35 | -0,04% | - |
| 21.08.2024 | 70,36 | 70,82 | 70,03 | 70,38 | 0,21% | 40,00 |
| 20.08.2024 | 70,70 | 71,12 | 70,21 | 70,23 | -0,54% | - |
| 19.08.2024 | 70,69 | 71,44 | 70,42 | 70,61 | -0,39% | 31,00 |
| 16.08.2024 | 71,62 | 71,64 | 70,75 | 70,88 | -0,89% | 177,00 |
| 15.08.2024 | 70,12 | 71,79 | 70,00 | 71,52 | 2,29% | 174,00 |
| 14.08.2024 | 69,52 | 70,14 | 69,03 | 69,92 | 0,67% | 28,00 |
| 13.08.2024 | 69,31 | 69,82 | 69,06 | 69,45 | 0,36% | - |
| 12.08.2024 | 69,61 | 70,39 | 69,03 | 69,20 | -0,74% | - |
| 09.08.2024 | 69,18 | 70,02 | 68,69 | 69,72 | 0,80% | 55,00 |
| 08.08.2024 | 68,30 | 70,04 | 67,90 | 69,17 | 1,07% | 1,00 |
| 07.08.2024 | 69,60 | 69,79 | 68,41 | 68,43 | -0,98% | 52,00 |
| 06.08.2024 | 71,42 | 71,59 | 69,03 | 69,11 | -2,22% | 85,00 |
| 05.08.2024 | 70,76 | 71,57 | 69,05 | 70,68 | -1,27% | 792,00 |
| 02.08.2024 | 71,72 | 72,32 | 70,55 | 71,59 | -0,80% | 37,00 |
| 01.08.2024 | 71,26 | 72,22 | 69,57 | 72,17 | 1,45% | 5,00 |
| 31.07.2024 | 71,26 | 72,34 | 69,51 | 71,14 | -0,35% | 421,00 |
| 30.07.2024 | 67,92 | 71,41 | 67,76 | 71,39 | 5,16% | 900,00 |
| 29.07.2024 | 67,58 | 68,14 | 66,10 | 67,89 | 0,90% | 80,00 |
| 26.07.2024 | 62,27 | 68,79 | 62,25 | 67,29 | 8,22% | 490,00 |
| 25.07.2024 | 61,11 | 62,90 | 60,89 | 62,18 | 1,98% | 116,00 |
| 24.07.2024 | 59,52 | 61,22 | 59,11 | 60,97 | 2,05% | 297,00 |
| 23.07.2024 | 61,46 | 61,82 | 58,52 | 59,75 | -1,66% | 104,00 |
| 22.07.2024 | 60,87 | 61,88 | 60,37 | 60,76 | -0,17% | 277,00 |
| 19.07.2024 | 60,37 | 61,45 | 60,11 | 60,86 | 1,05% | - |
| 18.07.2024 | 62,11 | 62,33 | 60,15 | 60,23 | -2,89% | 189,00 |
| 17.07.2024 | 63,36 | 63,36 | 60,54 | 62,03 | -2,24% | 196,00 |
| 16.07.2024 | 60,37 | 63,55 | 60,03 | 63,45 | 4,75% | 480,00 |
| 15.07.2024 | 62,43 | 62,67 | 60,56 | 60,57 | -2,68% | 269,00 |
| 12.07.2024 | 61,97 | 62,63 | 61,63 | 62,24 | 0,42% | 12,00 |
| 11.07.2024 | 61,52 | 62,32 | 60,50 | 61,98 | 0,85% | 103,00 |
| 10.07.2024 | 60,72 | 61,51 | 60,52 | 61,46 | 1,14% | 33,00 |
| 09.07.2024 | 61,22 | 61,42 | 60,37 | 60,77 | -0,69% | - |
| 08.07.2024 | 61,17 | 61,42 | 60,37 | 61,20 | -0,08% | 3,00 |
| 05.07.2024 | 61,71 | 61,73 | 60,62 | 61,25 | -0,78% | 116,00 |
| 04.07.2024 | 61,83 | 61,98 | 61,71 | 61,73 | -0,16% | - |
| 03.07.2024 | 61,59 | 62,06 | 61,25 | 61,83 | 0,22% | 80,00 |
| 02.07.2024 | 60,86 | 61,78 | 60,68 | 61,69 | 1,40% | 1,00 |
| 01.07.2024 | 61,75 | 62,15 | 60,54 | 60,84 | -1,79% | 181,00 |
| 28.06.2024 | 62,89 | 63,51 | 61,55 | 61,95 | -1,52% | 5,00 |
| 27.06.2024 | 63,25 | 63,28 | 62,38 | 62,91 | -0,82% | 5,00 |
| 26.06.2024 | 63,20 | 63,47 | 62,59 | 63,43 | 0,36% | - |
| 25.06.2024 | 63,46 | 63,73 | 62,78 | 63,20 | -0,34% | 159,00 |
| 24.06.2024 | 63,37 | 64,21 | 63,05 | 63,42 | -0,11% | 21,00 |
| 21.06.2024 | 62,99 | 63,52 | 62,35 | 63,49 | 0,73% | - |
| 20.06.2024 | 62,05 | 63,16 | 61,31 | 63,03 | 1,80% | 5,00 |
| 19.06.2024 | 61,78 | 62,01 | 61,75 | 61,91 | 0,13% | 23,00 |
| 18.06.2024 | 63,69 | 64,04 | 61,51 | 61,83 | -2,65% | 71,00 |
| 17.06.2024 | 64,39 | 64,66 | 63,08 | 63,52 | -1,31% | 114,00 |
| 14.06.2024 | 64,26 | 64,89 | 63,77 | 64,36 | 0,17% | 2,00 |
| 13.06.2024 | 62,60 | 64,58 | 62,08 | 64,25 | 2,53% | 116,00 |
| 12.06.2024 | 64,53 | 64,64 | 62,41 | 62,66 | -2,76% | 10,00 |
| 11.06.2024 | 64,79 | 64,96 | 63,84 | 64,44 | -0,44% | - |
| 10.06.2024 | 64,93 | 65,17 | 64,47 | 64,73 | 0,22% | 76,00 |
| 07.06.2024 | 64,77 | 65,21 | 64,31 | 64,59 | -0,02% | 1,00 |
| 06.06.2024 | 64,01 | 64,79 | 63,78 | 64,60 | 0,75% | - |
| 05.06.2024 | 64,64 | 64,74 | 63,38 | 64,12 | -0,42% | 20,00 |
| 04.06.2024 | 65,20 | 65,37 | 64,05 | 64,39 | -1,30% | 287,00 |
| 03.06.2024 | 66,14 | 66,24 | 64,84 | 65,24 | -1,18% | 2,00 |
| 31.05.2024 | 63,69 | 66,02 | 63,45 | 66,02 | 3,84% | - |
| 30.05.2024 | 63,06 | 64,63 | 62,82 | 63,58 | -2,59% | 446,00 |
| 29.05.2024 | 66,78 | 66,84 | 61,63 | 65,27 | -2,43% | 183,00 |
| 28.05.2024 | 69,38 | 69,43 | 66,59 | 66,89 | -3,79% | 145,00 |
| 27.05.2024 | 69,48 | 69,54 | 69,24 | 69,53 | 1,12% | 45,00 |
| 24.05.2024 | 71,69 | 71,73 | 68,43 | 68,76 | -3,83% | 417,00 |
| 23.05.2024 | 72,52 | 72,77 | 71,38 | 71,50 | -1,28% | 98,00 |
| 22.05.2024 | 72,24 | 72,92 | 72,09 | 72,43 | 0,18% | 74,00 |
| 21.05.2024 | 71,32 | 72,53 | 71,23 | 72,30 | 1,27% | - |
| 20.05.2024 | 71,80 | 72,08 | 71,21 | 71,39 | -0,52% | 100,00 |
| 17.05.2024 | 71,02 | 71,91 | 70,95 | 71,76 | 0,99% | 34,00 |
| 16.05.2024 | 71,81 | 72,50 | 71,01 | 71,06 | -0,87% | 63,00 |
| 15.05.2024 | 71,06 | 72,14 | 70,67 | 71,68 | 0,85% | 503,00 |
| 14.05.2024 | 71,55 | 71,74 | 70,77 | 71,08 | -0,35% | - |
| 13.05.2024 | 72,26 | 72,50 | 71,31 | 71,33 | -1,29% | 400,00 |
| 10.05.2024 | 72,32 | 72,99 | 71,90 | 72,26 | 0,36% | 140,00 |
| 09.05.2024 | 70,55 | 72,05 | 70,30 | 72,00 | 2,06% | 1,00 |
| 08.05.2024 | 70,67 | 71,11 | 70,48 | 70,55 | -0,13% | - |
| 07.05.2024 | 69,80 | 70,77 | 69,52 | 70,64 | 1,22% | 1,00 |
| 06.05.2024 | 70,12 | 70,23 | 69,27 | 69,79 | 0,36% | 310,00 |
| 03.05.2024 | 69,67 | 69,82 | 68,54 | 69,54 | 0,42% | - |
| 02.05.2024 | 67,39 | 70,16 | 67,08 | 69,25 | 1,25% | 911,00 |
| 30.04.2024 | 68,92 | 68,99 | 68,06 | 68,39 | -0,59% | - |
| 29.04.2024 | 69,21 | 69,99 | 68,40 | 68,80 | -0,53% | 5,00 |
| 26.04.2024 | 70,70 | 74,00 | 66,58 | 69,17 | -1,94% | 224,00 |
| 25.04.2024 | 70,99 | 71,34 | 70,13 | 70,54 | -0,92% | 35,00 |
| 24.04.2024 | 70,98 | 71,81 | 70,47 | 71,19 | 0,49% | 282,00 |
| 23.04.2024 | 70,92 | 71,44 | 70,64 | 70,85 | -0,16% | 1,00 |
| 22.04.2024 | 70,65 | 71,73 | 70,56 | 70,96 | 0,58% | 163,00 |
| 19.04.2024 | 68,84 | 70,73 | 68,82 | 70,55 | 1,80% | 1,00 |