63,850€
-2,33%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 61,72 | 61,72 | 60,62 | 61,23 | -0,79% | - |
| 04.07.2024 | 61,87 | 61,98 | 61,71 | 61,72 | -0,18% | - |
| 03.07.2024 | 61,75 | 62,05 | 61,16 | 61,83 | 0,19% | - |
| 02.07.2024 | 60,84 | 61,78 | 60,68 | 61,71 | 1,40% | - |
| 01.07.2024 | 61,85 | 62,15 | 60,54 | 60,86 | -1,76% | - |
| 28.06.2024 | 62,52 | 63,51 | 61,58 | 61,95 | -1,60% | 20,00 |
| 27.06.2024 | 63,33 | 63,33 | 62,38 | 62,96 | -0,73% | - |
| 26.06.2024 | 63,14 | 63,48 | 62,59 | 63,42 | 0,38% | - |
| 25.06.2024 | 63,39 | 63,73 | 62,78 | 63,18 | -0,21% | - |
| 24.06.2024 | 63,54 | 64,21 | 63,05 | 63,31 | -0,16% | 15,00 |
| 21.06.2024 | 63,05 | 63,59 | 62,37 | 63,41 | 0,59% | - |
| 20.06.2024 | 61,91 | 63,16 | 61,31 | 63,04 | 1,83% | - |
| 19.06.2024 | 62,46 | 62,46 | 61,75 | 61,91 | 0,15% | - |
| 18.06.2024 | 63,31 | 64,04 | 61,51 | 61,82 | -2,66% | - |
| 17.06.2024 | 64,39 | 64,66 | 63,08 | 63,51 | -1,23% | - |
| 14.06.2024 | 64,24 | 64,89 | 63,77 | 64,30 | 0,11% | - |
| 13.06.2024 | 62,64 | 64,58 | 62,05 | 64,23 | 2,69% | - |
| 12.06.2024 | 64,24 | 64,59 | 62,41 | 62,55 | -2,93% | - |
| 11.06.2024 | 64,87 | 64,98 | 63,84 | 64,43 | -0,52% | - |
| 10.06.2024 | 64,63 | 65,16 | 64,47 | 64,77 | 0,33% | - |
| 07.06.2024 | 64,05 | 65,25 | 64,05 | 64,56 | -0,06% | - |
| 06.06.2024 | 64,13 | 64,80 | 63,50 | 64,60 | 0,86% | - |
| 05.06.2024 | 64,48 | 64,74 | 63,38 | 64,05 | -0,48% | - |
| 04.06.2024 | 65,25 | 65,36 | 64,05 | 64,36 | -1,33% | - |
| 03.06.2024 | 66,00 | 66,25 | 64,84 | 65,23 | -1,14% | - |
| 31.05.2024 | 63,66 | 66,07 | 63,38 | 65,98 | 3,77% | - |
| 30.05.2024 | 65,18 | 65,18 | 62,83 | 63,58 | -2,59% | - |
| 29.05.2024 | 66,98 | 67,04 | 61,67 | 65,27 | -2,38% | - |
| 28.05.2024 | 69,54 | 69,54 | 66,59 | 66,86 | -3,85% | 25,00 |
| 27.05.2024 | 68,77 | 69,54 | 68,71 | 69,54 | 1,19% | - |
| 24.05.2024 | 71,50 | 71,72 | 68,43 | 68,72 | -3,96% | - |
| 23.05.2024 | 72,48 | 72,57 | 71,38 | 71,55 | -1,16% | - |
| 22.05.2024 | 72,23 | 72,90 | 72,04 | 72,39 | 0,14% | - |
| 21.05.2024 | 71,45 | 72,53 | 71,23 | 72,29 | 1,22% | - |
| 20.05.2024 | 71,82 | 72,08 | 71,21 | 71,42 | -0,49% | - |
| 17.05.2024 | 71,06 | 71,91 | 70,96 | 71,77 | 1,26% | - |
| 16.05.2024 | 71,75 | 72,47 | 70,69 | 70,88 | -1,10% | - |
| 15.05.2024 | 70,73 | 72,14 | 70,73 | 71,66 | 0,84% | 22,00 |
| 14.05.2024 | 71,50 | 71,74 | 70,77 | 71,06 | -0,39% | - |
| 13.05.2024 | 72,11 | 72,50 | 71,31 | 71,34 | -1,23% | - |
| 10.05.2024 | 72,66 | 72,99 | 71,88 | 72,23 | 0,28% | - |
| 09.05.2024 | 70,57 | 72,05 | 70,39 | 72,03 | 2,08% | - |
| 08.05.2024 | 70,58 | 71,11 | 70,46 | 70,56 | -0,13% | - |
| 07.05.2024 | 69,77 | 70,77 | 69,56 | 70,65 | 1,26% | - |
| 06.05.2024 | 69,16 | 70,23 | 69,16 | 69,77 | 0,22% | - |
| 03.05.2024 | 69,28 | 69,78 | 68,53 | 69,62 | 0,61% | - |
| 02.05.2024 | 68,09 | 70,16 | 67,08 | 69,20 | 1,63% | - |
| 30.04.2024 | 68,10 | 69,00 | 68,06 | 68,09 | -1,02% | - |
| 29.04.2024 | 69,17 | 69,99 | 68,51 | 68,79 | -0,74% | - |
| 26.04.2024 | 70,58 | 74,01 | 66,58 | 69,30 | -1,79% | - |
| 25.04.2024 | 71,15 | 71,32 | 70,13 | 70,56 | -0,97% | 20,00 |
| 24.04.2024 | 70,86 | 72,08 | 70,48 | 71,25 | 0,58% | - |
| 23.04.2024 | 70,95 | 71,43 | 70,66 | 70,84 | -0,11% | - |
| 22.04.2024 | 70,52 | 71,73 | 70,27 | 70,92 | 0,52% | - |
| 19.04.2024 | 69,29 | 70,73 | 68,76 | 70,55 | 2,00% | - |