41,900$
0,89%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 41,19 | 42,01 | 40,66 | 41,90 | 0,89% | 7.853.063,00 |
| 27.01.2026 | 44,00 | 45,25 | 40,12 | 41,53 | -10,26% | 14.586.195,00 |
| 26.01.2026 | 46,05 | 46,53 | 45,95 | 46,28 | 1,89% | 3.824.795,00 |
| 22.01.2026 | 45,19 | 45,63 | 44,71 | 45,42 | 0,35% | 5.196.640,00 |
| 21.01.2026 | 44,99 | 45,90 | 43,28 | 45,26 | -1,09% | 7.831.429,00 |
| 20.01.2026 | 44,99 | 46,27 | 44,44 | 45,76 | 0,02% | 4.240.587,00 |
| 16.01.2026 | 46,92 | 47,02 | 45,70 | 45,75 | -3,22% | 7.084.420,00 |
| 15.01.2026 | 46,16 | 47,68 | 45,59 | 47,27 | 2,38% | 4.907.684,00 |
| 14.01.2026 | 45,73 | 46,30 | 45,59 | 46,17 | 0,90% | 4.536.860,00 |
| 13.01.2026 | 46,22 | 46,65 | 45,67 | 45,76 | -1,36% | 4.409.999,00 |
| 12.01.2026 | 45,50 | 46,59 | 44,79 | 46,39 | -0,47% | 5.229.871,00 |
| 09.01.2026 | 47,18 | 47,47 | 46,57 | 46,61 | -0,66% | 6.082.709,00 |
| 08.01.2026 | 46,27 | 47,34 | 46,00 | 46,92 | 2,51% | 8.642.246,00 |
| 07.01.2026 | 46,81 | 46,89 | 45,47 | 45,77 | 0,07% | 7.771.669,00 |
| 06.01.2026 | 44,99 | 45,99 | 44,95 | 45,74 | 2,37% | 7.691.570,00 |
| 05.01.2026 | 42,99 | 44,93 | 42,62 | 44,68 | 6,94% | 8.846.772,00 |
| 02.01.2026 | 41,18 | 42,07 | 40,53 | 41,78 | 1,53% | 4.529.597,00 |
| 31.12.2025 | 41,19 | 41,80 | 41,05 | 41,15 | -0,15% | 3.671.629,00 |
| 30.12.2025 | 40,79 | 41,63 | 40,79 | 41,21 | 0,98% | 4.461.189,00 |
| 29.12.2025 | 40,55 | 40,99 | 40,51 | 40,81 | 0,74% | 3.765.244,00 |
| 26.12.2025 | 39,88 | 40,53 | 39,82 | 40,51 | 1,55% | 2.560.563,00 |
| 24.12.2025 | 39,46 | 40,11 | 39,39 | 39,89 | 0,73% | 2.539.451,00 |
| 23.12.2025 | 39,75 | 39,99 | 39,34 | 39,60 | -0,88% | 3.585.327,00 |
| 22.12.2025 | 38,79 | 40,15 | 38,58 | 39,95 | 2,38% | 4.957.674,00 |
| 19.12.2025 | 39,24 | 39,86 | 38,97 | 39,02 | -0,51% | 10.356.686,00 |
| 18.12.2025 | 38,64 | 39,91 | 38,27 | 39,22 | 0,90% | 4.956.229,00 |
| 17.12.2025 | 39,10 | 39,15 | 38,02 | 38,87 | -0,26% | 5.685.889,00 |
| 16.12.2025 | 40,29 | 40,47 | 38,36 | 38,97 | -3,66% | 7.837.859,00 |
| 15.12.2025 | 41,11 | 41,25 | 40,44 | 40,45 | -0,98% | 7.135.577,00 |
| 12.12.2025 | 40,88 | 41,74 | 40,64 | 40,85 | 0,96% | 6.310.831,00 |
| 11.12.2025 | 38,46 | 41,40 | 38,45 | 40,46 | 4,63% | 8.286.996,00 |
| 10.12.2025 | 37,82 | 38,85 | 37,25 | 38,67 | 1,55% | 8.404.423,00 |
| 09.12.2025 | 37,86 | 38,37 | 37,86 | 38,08 | 0,53% | 4.324.399,00 |
| 08.12.2025 | 38,67 | 38,67 | 37,77 | 37,88 | -1,20% | 5.145.192,00 |
| 05.12.2025 | 38,85 | 38,88 | 37,75 | 38,34 | -1,31% | 7.459.728,00 |
| 04.12.2025 | 38,64 | 39,00 | 38,40 | 38,85 | 0,10% | 4.788.910,00 |
| 03.12.2025 | 38,82 | 39,34 | 38,59 | 38,81 | 0,00% | 3.835.466,00 |
| 02.12.2025 | 37,99 | 38,97 | 37,41 | 38,81 | 2,43% | 7.405.518,00 |
| 01.12.2025 | 39,03 | 39,11 | 37,86 | 37,89 | -3,69% | 6.419.651,00 |
| 28.11.2025 | 39,62 | 39,68 | 39,11 | 39,34 | -0,30% | 2.124.713,00 |
| 26.11.2025 | 39,32 | 39,93 | 39,17 | 39,46 | -0,50% | 6.691.647,00 |
| 25.11.2025 | 38,37 | 39,84 | 38,26 | 39,66 | 3,90% | 6.716.924,00 |
| 24.11.2025 | 39,02 | 39,71 | 37,33 | 38,17 | 9,59% | 20.904.834,00 |
| 20.11.2025 | 36,01 | 36,28 | 34,39 | 34,83 | -3,12% | 8.281.274,00 |
| 19.11.2025 | 36,93 | 37,13 | 35,68 | 35,95 | -2,65% | 6.926.828,00 |
| 18.11.2025 | 36,81 | 37,00 | 35,46 | 36,93 | -0,40% | 8.017.536,00 |
| 17.11.2025 | 36,38 | 38,15 | 36,00 | 37,08 | 2,74% | 8.877.959,00 |
| 13.11.2025 | 35,80 | 36,50 | 35,46 | 36,09 | -0,30% | 7.235.866,00 |
| 12.11.2025 | 35,23 | 37,07 | 35,23 | 36,20 | 2,38% | 8.710.776,00 |
| 11.11.2025 | 34,74 | 35,44 | 34,04 | 35,36 | 3,24% | 9.078.125,00 |
| 10.11.2025 | 35,52 | 36,11 | 33,61 | 34,25 | -8,81% | 17.185.269,00 |
| 07.11.2025 | 37,00 | 37,58 | 36,37 | 37,56 | 1,24% | 10.488.771,00 |
| 06.11.2025 | 36,97 | 37,92 | 36,90 | 37,10 | 0,71% | 9.425.510,00 |
| 05.11.2025 | 35,82 | 37,12 | 35,82 | 36,84 | 2,02% | 10.248.207,00 |
| 04.11.2025 | 34,24 | 36,11 | 34,17 | 36,11 | 4,67% | 10.326.791,00 |
| 03.11.2025 | 35,28 | 35,29 | 33,76 | 34,50 | -2,46% | 8.889.490,00 |
| 31.10.2025 | 34,60 | 35,57 | 34,02 | 35,37 | 1,00% | 10.087.763,00 |
| 30.10.2025 | 36,76 | 37,07 | 35,02 | 35,02 | -6,21% | 12.107.660,00 |
| 29.10.2025 | 36,60 | 37,57 | 34,95 | 37,34 | 12,50% | 26.759.320,00 |
| 28.10.2025 | 33,73 | 33,74 | 32,87 | 33,19 | 0,12% | 13.953.181,00 |
| 27.10.2025 | 34,06 | 34,14 | 32,98 | 33,15 | -2,70% | 14.651.293,00 |
| 24.10.2025 | 34,46 | 34,69 | 33,95 | 34,07 | -0,84% | 8.153.504,00 |
| 23.10.2025 | 33,42 | 34,53 | 33,00 | 34,36 | -4,61% | 16.571.281,00 |
| 22.10.2025 | 35,90 | 36,53 | 35,74 | 36,02 | -0,22% | 8.271.863,00 |
| 21.10.2025 | 34,49 | 36,27 | 33,79 | 36,10 | 1,38% | 8.217.553,00 |
| 20.10.2025 | 35,19 | 36,15 | 35,18 | 35,61 | 0,96% | 6.857.895,00 |
| 17.10.2025 | 35,46 | 36,09 | 35,03 | 35,27 | -1,04% | 7.621.249,00 |
| 16.10.2025 | 35,75 | 36,35 | 35,47 | 35,64 | -0,42% | 6.854.570,00 |
| 15.10.2025 | 36,25 | 36,37 | 35,40 | 35,79 | -1,78% | 8.298.095,00 |
| 14.10.2025 | 35,83 | 36,66 | 35,28 | 36,44 | 0,22% | 6.964.708,00 |
| 13.10.2025 | 36,22 | 36,44 | 35,77 | 36,36 | 1,68% | 6.475.361,00 |
| 10.10.2025 | 37,88 | 37,93 | 35,55 | 35,76 | -5,47% | 9.332.503,00 |
| 09.10.2025 | 38,76 | 38,95 | 37,70 | 37,83 | -1,61% | 8.436.874,00 |
| 08.10.2025 | 38,36 | 39,08 | 38,27 | 38,45 | 0,08% | 11.347.541,00 |
| 07.10.2025 | 38,30 | 39,28 | 38,01 | 38,42 | 2,07% | 12.603.466,00 |
| 06.10.2025 | 38,70 | 39,12 | 37,56 | 37,64 | 2,23% | 12.452.407,00 |
| 02.10.2025 | 35,71 | 37,00 | 35,58 | 36,82 | 3,02% | 9.793.773,00 |
| 01.10.2025 | 35,71 | 36,20 | 35,48 | 35,74 | 0,17% | 7.223.401,00 |
| 30.09.2025 | 35,22 | 35,81 | 34,96 | 35,68 | 1,33% | 9.030.462,00 |
| 29.09.2025 | 34,70 | 35,30 | 34,41 | 35,21 | 1,00% | 7.925.182,00 |
| 26.09.2025 | 34,47 | 35,42 | 34,44 | 34,86 | 1,37% | 13.567.428,00 |
| 25.09.2025 | 34,49 | 34,70 | 33,62 | 34,39 | -0,75% | 14.787.521,00 |
| 24.09.2025 | 32,69 | 34,85 | 32,59 | 34,65 | 5,80% | 16.367.480,00 |
| 23.09.2025 | 32,91 | 33,52 | 32,72 | 32,75 | 0,15% | 9.387.380,00 |
| 22.09.2025 | 31,67 | 32,88 | 31,65 | 32,70 | 2,93% | 9.114.432,00 |
| 19.09.2025 | 32,29 | 32,31 | 31,74 | 31,77 | -1,24% | 21.061.966,00 |
| 18.09.2025 | 32,25 | 32,91 | 31,93 | 32,17 | 0,47% | 6.988.095,00 |
| 17.09.2025 | 32,08 | 32,63 | 31,73 | 32,02 | 0,69% | 8.843.566,00 |
| 16.09.2025 | 32,76 | 32,96 | 31,77 | 31,80 | -2,57% | 10.565.356,00 |
| 15.09.2025 | 33,24 | 33,44 | 31,93 | 32,64 | -1,86% | 11.508.165,00 |
| 12.09.2025 | 33,93 | 34,78 | 33,07 | 33,26 | -2,41% | 16.808.715,00 |
| 11.09.2025 | 35,97 | 36,14 | 34,07 | 34,08 | 8,99% | 36.399.832,00 |
| 10.09.2025 | 31,01 | 31,34 | 29,98 | 31,27 | 0,68% | 14.168.227,00 |
| 09.09.2025 | 29,15 | 31,15 | 28,84 | 31,06 | 7,70% | 22.349.962,00 |
| 08.09.2025 | 29,02 | 29,07 | 28,33 | 28,84 | -0,48% | 15.977.916,00 |
| 05.09.2025 | 28,59 | 29,13 | 28,24 | 28,98 | 1,15% | 13.924.534,00 |
| 04.09.2025 | 29,25 | 29,30 | 28,26 | 28,65 | -4,69% | 23.721.485,00 |
| 03.09.2025 | 29,50 | 30,06 | 29,42 | 30,06 | 1,49% | 11.497.934,00 |
| 02.09.2025 | 29,13 | 29,79 | 28,72 | 29,62 | 2,00% | 9.857.476,00 |
| 29.08.2025 | 28,42 | 29,09 | 28,38 | 29,04 | 2,33% | 8.352.478,00 |