57,890€
-0,10%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 56,57 | 58,33 | 56,57 | 57,88 | -0,12% | - |
| 21.11.2024 | 56,06 | 57,96 | 55,57 | 57,95 | 3,39% | - |
| 20.11.2024 | 54,38 | 56,46 | 54,38 | 56,05 | 3,07% | - |
| 19.11.2024 | 55,85 | 55,92 | 54,38 | 54,38 | -2,54% | - |
| 18.11.2024 | 54,91 | 55,80 | 54,24 | 55,80 | 2,23% | 190,00 |
| 15.11.2024 | 56,07 | 56,18 | 54,30 | 54,58 | -2,58% | - |
| 14.11.2024 | 55,02 | 56,59 | 55,02 | 56,03 | 2,49% | 3,00 |
| 13.11.2024 | 55,66 | 56,06 | 54,43 | 54,67 | -1,21% | - |
| 12.11.2024 | 57,52 | 57,62 | 55,17 | 55,34 | -3,21% | - |
| 11.11.2024 | 57,00 | 58,46 | 56,83 | 57,17 | 0,91% | - |
| 08.11.2024 | 58,35 | 58,47 | 56,11 | 56,66 | -2,31% | - |
| 07.11.2024 | 58,67 | 58,76 | 57,61 | 58,00 | -0,56% | - |
| 06.11.2024 | 60,56 | 61,60 | 55,78 | 58,32 | -1,52% | 45,00 |
| 05.11.2024 | 58,67 | 59,42 | 57,86 | 59,22 | 0,42% | - |
| 04.11.2024 | 58,24 | 59,93 | 58,20 | 58,97 | 1,25% | - |
| 01.11.2024 | 57,21 | 58,96 | 56,96 | 58,24 | 1,64% | - |
| 31.10.2024 | 56,82 | 57,78 | 56,39 | 57,30 | 0,85% | - |
| 30.10.2024 | 56,04 | 57,49 | 55,83 | 56,82 | 1,38% | 81,00 |
| 29.10.2024 | 57,10 | 57,54 | 55,94 | 56,04 | -1,99% | 36,00 |
| 28.10.2024 | 59,75 | 60,13 | 56,68 | 57,18 | -4,14% | - |
| 25.10.2024 | 57,72 | 65,66 | 57,36 | 59,65 | 3,92% | 348,00 |
| 24.10.2024 | 56,67 | 58,21 | 56,22 | 57,40 | 1,30% | - |
| 23.10.2024 | 56,61 | 57,45 | 55,43 | 56,67 | 0,10% | 5,00 |
| 22.10.2024 | 56,52 | 56,83 | 56,02 | 56,61 | 0,16% | 46,00 |
| 21.10.2024 | 57,20 | 57,60 | 56,36 | 56,52 | -1,20% | 2,00 |
| 18.10.2024 | 58,25 | 58,51 | 56,76 | 57,21 | -1,84% | 180,00 |
| 17.10.2024 | 63,80 | 63,90 | 57,53 | 58,28 | -8,65% | 132,00 |
| 16.10.2024 | 62,88 | 63,89 | 62,51 | 63,79 | 1,30% | - |
| 15.10.2024 | 67,10 | 67,10 | 62,86 | 62,97 | -6,16% | - |
| 14.10.2024 | 66,17 | 67,13 | 64,94 | 67,11 | 1,14% | 57,00 |
| 11.10.2024 | 65,49 | 67,16 | 64,83 | 66,35 | 1,60% | - |
| 10.10.2024 | 66,14 | 66,35 | 65,11 | 65,31 | -1,05% | - |
| 09.10.2024 | 64,97 | 66,45 | 64,88 | 66,00 | 1,37% | 40,00 |
| 08.10.2024 | 65,00 | 65,64 | 64,75 | 65,10 | 0,15% | - |
| 07.10.2024 | 65,68 | 65,77 | 64,84 | 65,01 | -0,91% | - |
| 04.10.2024 | 65,32 | 66,31 | 65,30 | 65,60 | 0,51% | - |
| 03.10.2024 | 65,75 | 66,09 | 64,54 | 65,27 | -0,68% | - |
| 02.10.2024 | 66,81 | 66,94 | 65,62 | 65,72 | -1,59% | - |
| 01.10.2024 | 67,61 | 68,25 | 66,77 | 66,78 | -1,20% | - |
| 30.09.2024 | 66,77 | 67,67 | 66,37 | 67,59 | 1,18% | - |
| 27.09.2024 | 65,94 | 67,26 | 65,94 | 66,80 | 1,23% | - |
| 26.09.2024 | 66,32 | 67,04 | 65,67 | 65,99 | -0,49% | - |
| 25.09.2024 | 66,55 | 66,88 | 66,19 | 66,32 | -0,58% | - |
| 24.09.2024 | 67,82 | 67,89 | 66,48 | 66,70 | -1,75% | - |
| 23.09.2024 | 67,74 | 68,40 | 66,80 | 67,89 | 0,18% | - |
| 20.09.2024 | 67,76 | 67,91 | 67,40 | 67,77 | 0,01% | - |
| 19.09.2024 | 68,65 | 69,42 | 67,65 | 67,76 | -1,35% | - |
| 18.09.2024 | 67,85 | 69,17 | 67,64 | 68,69 | 1,28% | - |
| 17.09.2024 | 68,78 | 69,54 | 67,64 | 67,82 | -1,42% | - |
| 16.09.2024 | 67,97 | 69,33 | 67,74 | 68,80 | 1,31% | - |
| 13.09.2024 | 67,49 | 68,07 | 67,27 | 67,91 | 0,37% | - |
| 12.09.2024 | 66,74 | 67,90 | 65,83 | 67,66 | 1,62% | - |
| 11.09.2024 | 64,43 | 67,23 | 63,95 | 66,58 | 3,24% | 118,00 |
| 10.09.2024 | 64,69 | 65,00 | 63,99 | 64,49 | 0,31% | - |
| 09.09.2024 | 63,85 | 64,71 | 63,85 | 64,29 | 0,64% | - |
| 06.09.2024 | 65,40 | 65,98 | 63,80 | 63,88 | -2,28% | - |
| 05.09.2024 | 66,11 | 66,36 | 63,89 | 65,37 | -1,31% | - |
| 04.09.2024 | 72,65 | 72,65 | 65,93 | 66,24 | -8,66% | - |
| 03.09.2024 | 71,35 | 73,02 | 70,90 | 72,52 | 1,64% | - |
| 02.09.2024 | 71,36 | 71,37 | 71,06 | 71,35 | 0,21% | - |
| 30.08.2024 | 70,68 | 71,40 | 70,64 | 71,20 | 0,68% | - |
| 29.08.2024 | 70,30 | 71,05 | 69,81 | 70,72 | 0,54% | - |
| 28.08.2024 | 69,92 | 70,49 | 69,74 | 70,34 | 0,61% | - |
| 27.08.2024 | 69,59 | 70,01 | 69,22 | 69,92 | 0,37% | - |
| 26.08.2024 | 70,19 | 70,77 | 69,57 | 69,66 | -0,81% | - |
| 23.08.2024 | 70,40 | 70,75 | 70,00 | 70,23 | -0,16% | - |
| 22.08.2024 | 70,31 | 71,14 | 70,04 | 70,34 | -0,09% | - |
| 21.08.2024 | 70,23 | 70,88 | 70,03 | 70,40 | 0,21% | - |
| 20.08.2024 | 70,64 | 71,12 | 70,19 | 70,25 | -0,45% | - |
| 19.08.2024 | 70,82 | 71,44 | 70,42 | 70,57 | -0,55% | - |
| 16.08.2024 | 71,56 | 71,64 | 70,74 | 70,96 | -0,69% | 25,00 |
| 15.08.2024 | 70,09 | 71,79 | 69,95 | 71,45 | 2,05% | - |
| 14.08.2024 | 69,59 | 70,04 | 69,06 | 70,02 | 0,71% | - |
| 13.08.2024 | 69,22 | 69,82 | 69,07 | 69,52 | 0,42% | - |
| 12.08.2024 | 69,01 | 70,38 | 69,01 | 69,23 | -0,69% | - |
| 09.08.2024 | 69,17 | 70,03 | 68,69 | 69,71 | 0,77% | - |
| 08.08.2024 | 68,46 | 70,09 | 68,05 | 69,18 | 1,11% | - |
| 07.08.2024 | 69,02 | 69,84 | 68,37 | 68,42 | -0,88% | - |
| 06.08.2024 | 70,71 | 71,58 | 69,01 | 69,03 | -2,36% | - |
| 05.08.2024 | 71,05 | 71,62 | 67,62 | 70,70 | -1,19% | 56,00 |
| 02.08.2024 | 72,20 | 72,35 | 70,56 | 71,55 | -0,87% | - |
| 01.08.2024 | 71,25 | 72,26 | 69,55 | 72,18 | 1,42% | - |
| 31.07.2024 | 70,53 | 72,38 | 69,51 | 71,17 | -0,17% | 330,00 |
| 30.07.2024 | 67,89 | 71,45 | 67,75 | 71,29 | 5,04% | - |
| 29.07.2024 | 67,35 | 68,18 | 66,10 | 67,87 | 0,77% | 9,00 |
| 26.07.2024 | 62,15 | 68,80 | 62,08 | 67,35 | 8,26% | - |
| 25.07.2024 | 61,00 | 62,95 | 60,89 | 62,21 | 2,15% | - |
| 24.07.2024 | 59,31 | 61,52 | 58,80 | 60,90 | 1,92% | 139,00 |
| 23.07.2024 | 60,73 | 61,82 | 58,54 | 59,75 | -1,65% | - |
| 22.07.2024 | 60,87 | 61,84 | 60,37 | 60,75 | -0,21% | - |
| 19.07.2024 | 61,17 | 61,45 | 60,12 | 60,88 | 1,20% | - |
| 18.07.2024 | 62,01 | 62,19 | 60,15 | 60,16 | -2,97% | - |
| 17.07.2024 | 63,41 | 63,41 | 60,56 | 62,00 | -2,39% | 52,00 |
| 16.07.2024 | 60,75 | 63,55 | 60,03 | 63,52 | 4,55% | - |
| 15.07.2024 | 62,14 | 62,54 | 60,47 | 60,76 | -2,39% | - |
| 12.07.2024 | 61,88 | 62,63 | 61,63 | 62,24 | 0,40% | - |
| 11.07.2024 | 61,56 | 62,32 | 60,52 | 61,99 | 0,81% | - |
| 10.07.2024 | 60,79 | 61,55 | 60,61 | 61,49 | 1,08% | - |
| 09.07.2024 | 61,16 | 61,43 | 60,37 | 60,83 | -0,60% | - |
| 08.07.2024 | 61,29 | 61,40 | 60,37 | 61,20 | -0,05% | - |