60,540€
-0,99%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 60,55 | 61,39 | 59,66 | 60,60 | -0,90% | - |
| 21.01.2025 | 59,99 | 61,15 | 59,86 | 61,15 | 1,93% | - |
| 20.01.2025 | 59,95 | 60,66 | 59,92 | 59,99 | -0,89% | 330,00 |
| 17.01.2025 | 61,02 | 61,61 | 60,39 | 60,53 | -0,83% | - |
| 16.01.2025 | 61,82 | 61,94 | 59,96 | 61,04 | -0,59% | - |
| 15.01.2025 | 61,51 | 62,26 | 60,19 | 61,40 | -0,23% | - |
| 14.01.2025 | 61,87 | 62,52 | 61,19 | 61,54 | -1,29% | - |
| 13.01.2025 | 60,56 | 62,60 | 60,25 | 62,35 | 3,49% | - |
| 10.01.2025 | 61,24 | 62,24 | 59,00 | 60,24 | -1,64% | 3,00 |
| 09.01.2025 | 60,70 | 61,35 | 60,70 | 61,25 | 0,09% | - |
| 08.01.2025 | 60,53 | 61,71 | 60,08 | 61,19 | 1,21% | - |
| 07.01.2025 | 60,35 | 60,87 | 59,90 | 60,46 | 0,22% | 22,00 |
| 06.01.2025 | 59,63 | 61,30 | 58,81 | 60,33 | 0,97% | - |
| 03.01.2025 | 58,94 | 60,30 | 58,70 | 59,75 | 1,45% | - |
| 02.01.2025 | 58,23 | 59,87 | 58,23 | 58,90 | 2,36% | - |
| 30.12.2024 | 58,14 | 58,25 | 57,48 | 57,54 | -1,40% | 3,00 |
| 27.12.2024 | 57,90 | 58,80 | 57,61 | 58,35 | 0,76% | 100,00 |
| 23.12.2024 | 57,12 | 58,13 | 56,69 | 57,91 | 1,42% | - |
| 20.12.2024 | 57,62 | 58,18 | 56,78 | 57,10 | -0,68% | - |
| 19.12.2024 | 57,48 | 58,03 | 56,12 | 57,49 | 0,09% | - |
| 18.12.2024 | 55,23 | 57,84 | 55,13 | 57,44 | 3,98% | - |
| 17.12.2024 | 56,56 | 56,88 | 54,62 | 55,24 | -1,60% | - |
| 16.12.2024 | 56,56 | 56,89 | 55,98 | 56,14 | -0,95% | - |
| 13.12.2024 | 56,72 | 57,49 | 55,19 | 56,68 | 2,48% | 20,00 |
| 12.12.2024 | 53,79 | 56,49 | 53,51 | 55,31 | 2,83% | - |
| 11.12.2024 | 53,87 | 54,51 | 52,48 | 53,79 | 0,00% | - |
| 10.12.2024 | 55,81 | 55,81 | 52,38 | 53,79 | -3,62% | 20,00 |
| 09.12.2024 | 54,01 | 56,10 | 53,66 | 55,81 | 3,60% | - |
| 06.12.2024 | 54,93 | 55,38 | 53,40 | 53,87 | -1,93% | - |
| 05.12.2024 | 56,88 | 56,90 | 54,68 | 54,93 | -3,31% | 15,00 |
| 04.12.2024 | 56,82 | 57,15 | 55,79 | 56,81 | -0,02% | - |
| 03.12.2024 | 57,67 | 57,95 | 56,00 | 56,82 | -1,48% | - |
| 02.12.2024 | 56,51 | 57,68 | 56,39 | 57,68 | 1,74% | - |
| 29.11.2024 | 56,93 | 57,26 | 56,34 | 56,69 | -0,42% | - |
| 28.11.2024 | 56,66 | 56,97 | 56,66 | 56,93 | 0,47% | - |
| 27.11.2024 | 57,05 | 57,93 | 56,51 | 56,67 | -0,68% | - |
| 26.11.2024 | 58,53 | 58,87 | 57,05 | 57,06 | -2,51% | 35,00 |
| 25.11.2024 | 57,89 | 58,89 | 57,60 | 58,53 | 1,11% | - |
| 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% | - |