60,435€
-1,19%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 61,17 | 61,29 | 59,67 | 60,37 | -1,30% | 48,00 |
| 21.01.2025 | 60,17 | 61,17 | 59,86 | 61,17 | 2,05% | 8,00 |
| 20.01.2025 | 60,41 | 60,46 | 59,91 | 59,94 | -1,00% | - |
| 17.01.2025 | 61,18 | 61,63 | 60,39 | 60,54 | -0,82% | 38,00 |
| 16.01.2025 | 61,45 | 61,94 | 59,96 | 61,04 | -0,61% | 213,00 |
| 15.01.2025 | 61,63 | 62,28 | 60,19 | 61,42 | -0,20% | 97,00 |
| 14.01.2025 | 62,24 | 62,56 | 61,19 | 61,54 | -1,28% | 97,00 |
| 13.01.2025 | 60,44 | 62,60 | 60,25 | 62,34 | 3,46% | 105,00 |
| 10.01.2025 | 61,33 | 62,26 | 59,00 | 60,25 | -1,62% | 80,00 |
| 09.01.2025 | 61,24 | 61,35 | 61,11 | 61,24 | -0,02% | - |
| 08.01.2025 | 60,59 | 61,71 | 60,09 | 61,26 | 1,35% | 49,00 |
| 07.01.2025 | 60,26 | 60,93 | 59,90 | 60,44 | 0,17% | 329,00 |
| 06.01.2025 | 59,66 | 61,31 | 58,81 | 60,34 | 0,96% | 115,00 |
| 03.01.2025 | 58,99 | 60,32 | 58,69 | 59,76 | 1,47% | 180,00 |
| 02.01.2025 | 58,56 | 59,87 | 58,31 | 58,90 | 2,36% | 62,00 |
| 30.12.2024 | 57,95 | 58,24 | 57,47 | 57,54 | -1,00% | 83,00 |
| 27.12.2024 | 58,67 | 58,80 | 57,87 | 58,12 | 0,30% | 35,00 |
| 23.12.2024 | 57,27 | 58,13 | 56,63 | 57,94 | 1,49% | 65,00 |
| 20.12.2024 | 57,55 | 58,18 | 56,78 | 57,09 | -0,74% | 322,00 |
| 19.12.2024 | 57,37 | 58,02 | 56,11 | 57,52 | 0,12% | 1.590,00 |
| 18.12.2024 | 55,72 | 57,83 | 55,24 | 57,45 | 4,27% | 968,00 |
| 17.12.2024 | 56,21 | 56,87 | 54,63 | 55,09 | -2,04% | 400,00 |
| 16.12.2024 | 56,56 | 56,94 | 55,98 | 56,24 | -0,72% | 352,00 |
| 13.12.2024 | 55,63 | 57,49 | 55,45 | 56,65 | 2,22% | 1.952,00 |
| 12.12.2024 | 54,02 | 56,48 | 53,92 | 55,42 | 2,27% | 199,00 |
| 11.12.2024 | 53,88 | 54,50 | 52,48 | 54,19 | 0,68% | 391,00 |
| 10.12.2024 | 55,38 | 55,42 | 52,38 | 53,82 | -2,99% | 2.841,00 |
| 09.12.2024 | 53,81 | 56,10 | 53,73 | 55,48 | 3,31% | 322,00 |
| 06.12.2024 | 54,77 | 55,40 | 53,40 | 53,70 | -1,86% | 572,00 |
| 05.12.2024 | 56,85 | 57,00 | 54,67 | 54,72 | -3,59% | 17,00 |
| 04.12.2024 | 56,60 | 57,15 | 55,79 | 56,76 | 0,35% | 93,00 |
| 03.12.2024 | 57,22 | 57,48 | 55,99 | 56,56 | -1,17% | 362,00 |
| 02.12.2024 | 56,88 | 57,54 | 56,38 | 57,23 | 0,90% | 2,00 |
| 29.11.2024 | 56,80 | 57,27 | 56,32 | 56,72 | -0,37% | 182,00 |
| 28.11.2024 | 56,88 | 56,97 | 56,83 | 56,93 | 0,36% | - |
| 27.11.2024 | 57,28 | 57,50 | 56,51 | 56,72 | -0,92% | 379,00 |
| 26.11.2024 | 58,66 | 58,87 | 57,23 | 57,25 | -2,32% | 180,00 |
| 25.11.2024 | 57,93 | 58,88 | 57,60 | 58,61 | 1,13% | 80,00 |
| 22.11.2024 | 57,68 | 58,33 | 57,56 | 57,95 | 0,53% | 275,00 |
| 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% | - |