57,725€
0,14%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,68 | 58,33 | 57,56 | 57,77 | 0,22% | - |
| 21.11.2024 | 56,03 | 57,65 | 55,58 | 57,65 | 2,87% | - |
| 20.11.2024 | 54,90 | 56,43 | 54,86 | 56,04 | 2,58% | 29,00 |
| 19.11.2024 | 55,57 | 55,76 | 54,59 | 54,63 | -1,47% | - |
| 18.11.2024 | 54,55 | 55,62 | 54,16 | 55,44 | 1,50% | 743,00 |
| 15.11.2024 | 55,40 | 56,20 | 54,30 | 54,62 | -1,97% | 187,00 |
| 14.11.2024 | 55,46 | 56,59 | 55,18 | 55,72 | 1,48% | 148,00 |
| 13.11.2024 | 55,05 | 56,08 | 54,43 | 54,91 | -0,50% | 700,00 |
| 12.11.2024 | 57,08 | 57,67 | 55,17 | 55,19 | -3,53% | 339,00 |
| 11.11.2024 | 56,80 | 58,54 | 56,79 | 57,21 | 1,94% | 76,00 |
| 08.11.2024 | 58,02 | 58,23 | 56,11 | 56,12 | -3,06% | 191,00 |
| 07.11.2024 | 58,33 | 58,76 | 57,61 | 57,89 | -0,53% | 138,00 |
| 06.11.2024 | 61,45 | 61,60 | 55,78 | 58,20 | -1,76% | 356,00 |
| 05.11.2024 | 58,74 | 59,39 | 57,72 | 59,24 | 0,96% | 151,00 |
| 04.11.2024 | 58,29 | 59,90 | 58,05 | 58,68 | 0,11% | 638,00 |
| 01.11.2024 | 57,28 | 58,96 | 57,24 | 58,61 | 2,37% | 377,00 |
| 31.10.2024 | 56,71 | 57,78 | 56,34 | 57,26 | 0,66% | 135,00 |
| 30.10.2024 | 55,96 | 57,50 | 55,82 | 56,88 | 1,52% | 229,00 |
| 29.10.2024 | 57,02 | 57,36 | 55,93 | 56,03 | -1,72% | 234,00 |
| 28.10.2024 | 59,91 | 60,13 | 56,64 | 57,01 | -4,38% | 285,00 |
| 25.10.2024 | 57,47 | 65,66 | 57,31 | 59,62 | 4,70% | 1.041,00 |
| 24.10.2024 | 56,31 | 58,21 | 56,26 | 56,95 | 2,38% | 156,00 |
| 23.10.2024 | 56,36 | 57,12 | 55,48 | 55,62 | -1,67% | 480,00 |
| 22.10.2024 | 56,34 | 56,83 | 56,09 | 56,57 | 0,27% | 362,00 |
| 21.10.2024 | 57,15 | 57,59 | 56,40 | 56,41 | -1,20% | 185,00 |
| 18.10.2024 | 58,19 | 58,48 | 56,76 | 57,10 | -1,83% | 283,00 |
| 17.10.2024 | 63,78 | 63,90 | 57,53 | 58,16 | -8,83% | 684,00 |
| 16.10.2024 | 62,84 | 63,89 | 62,44 | 63,80 | 1,44% | 238,00 |
| 15.10.2024 | 67,00 | 67,26 | 62,89 | 62,89 | -5,91% | 376,00 |
| 14.10.2024 | 66,27 | 67,07 | 65,86 | 66,84 | 0,74% | 35,00 |
| 11.10.2024 | 65,47 | 67,16 | 64,83 | 66,35 | 1,24% | 154,00 |
| 10.10.2024 | 66,09 | 66,33 | 65,11 | 65,54 | -0,99% | - |
| 09.10.2024 | 64,94 | 66,44 | 64,88 | 66,20 | 1,73% | - |
| 08.10.2024 | 65,07 | 65,63 | 64,76 | 65,07 | -0,09% | 86,00 |
| 07.10.2024 | 65,68 | 65,76 | 64,85 | 65,13 | -0,75% | 153,00 |
| 04.10.2024 | 65,37 | 66,31 | 65,30 | 65,62 | 0,47% | 70,00 |
| 03.10.2024 | 65,74 | 65,99 | 64,53 | 65,31 | -0,62% | 15,00 |
| 02.10.2024 | 66,65 | 66,95 | 65,62 | 65,72 | -1,58% | 488,00 |
| 01.10.2024 | 67,76 | 68,12 | 66,76 | 66,77 | -1,30% | 56,00 |
| 30.09.2024 | 66,77 | 67,67 | 66,36 | 67,65 | 1,27% | 700,00 |
| 27.09.2024 | 66,08 | 67,25 | 65,94 | 66,80 | 1,30% | 200,00 |
| 26.09.2024 | 66,71 | 67,08 | 65,67 | 65,94 | -1,01% | - |
| 25.09.2024 | 66,25 | 66,90 | 66,18 | 66,61 | 0,17% | 59,00 |
| 24.09.2024 | 67,77 | 67,89 | 66,48 | 66,50 | -1,82% | - |
| 23.09.2024 | 67,80 | 68,40 | 67,48 | 67,74 | -0,05% | 37,00 |
| 20.09.2024 | 67,70 | 67,90 | 67,42 | 67,77 | 0,13% | - |
| 19.09.2024 | 69,02 | 69,42 | 67,64 | 67,68 | -1,43% | 317,00 |
| 18.09.2024 | 67,88 | 69,17 | 67,65 | 68,67 | 1,32% | 124,00 |
| 17.09.2024 | 68,78 | 69,52 | 67,69 | 67,77 | -1,52% | 1,00 |
| 16.09.2024 | 67,91 | 69,33 | 67,74 | 68,82 | 1,24% | 28,00 |
| 13.09.2024 | 67,49 | 68,06 | 67,27 | 67,97 | 0,49% | - |
| 12.09.2024 | 66,83 | 67,89 | 65,85 | 67,64 | 1,45% | - |
| 11.09.2024 | 63,99 | 67,33 | 63,98 | 66,67 | 3,47% | 376,00 |
| 10.09.2024 | 64,06 | 65,00 | 63,88 | 64,44 | 0,26% | 14,00 |
| 09.09.2024 | 64,11 | 64,71 | 63,91 | 64,27 | 0,58% | 3,00 |
| 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 |