28,490$
5,79%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,80 | 28,68 | 27,76 | 28,49 | 5,79% | 19.245.668,00 |
| 14.08.2025 | 26,92 | 27,21 | 26,71 | 26,93 | -0,52% | 9.250.673,00 |
| 13.08.2025 | 26,40 | 27,18 | 26,23 | 27,07 | 3,44% | 13.470.158,00 |
| 12.08.2025 | 25,48 | 26,17 | 25,28 | 26,17 | 3,64% | 16.065.347,00 |
| 11.08.2025 | 25,40 | 26,23 | 25,23 | 25,25 | -1,33% | 10.578.880,00 |
| 08.08.2025 | 25,31 | 25,81 | 25,18 | 25,59 | 1,31% | 11.289.213,00 |
| 07.08.2025 | 25,22 | 25,77 | 25,08 | 25,26 | 0,20% | 14.719.149,00 |
| 06.08.2025 | 25,74 | 26,02 | 25,13 | 25,21 | -2,63% | 17.253.672,00 |
| 05.08.2025 | 26,29 | 26,43 | 25,55 | 25,89 | -1,22% | 17.053.356,00 |
| 04.08.2025 | 25,96 | 26,80 | 25,75 | 26,21 | 1,16% | 13.297.099,00 |
| 01.08.2025 | 26,20 | 26,55 | 25,52 | 25,91 | -0,61% | 17.515.343,00 |
| 31.07.2025 | 25,50 | 26,88 | 25,12 | 26,07 | 1,09% | 23.510.897,00 |
| 30.07.2025 | 25,90 | 26,34 | 25,60 | 25,79 | 1,02% | 19.405.416,00 |
| 29.07.2025 | 26,32 | 26,47 | 25,50 | 25,53 | -4,95% | 22.483.880,00 |
| 28.07.2025 | 28,16 | 28,37 | 26,82 | 26,86 | -5,39% | 21.005.638,00 |
| 25.07.2025 | 27,13 | 28,78 | 26,25 | 28,39 | 6,09% | 62.968.795,00 |
| 24.07.2025 | 28,61 | 28,97 | 26,66 | 26,76 | -9,04% | 39.533.250,00 |
| 23.07.2025 | 28,06 | 29,51 | 27,93 | 29,42 | 5,49% | 26.305.187,00 |
| 22.07.2025 | 27,64 | 28,31 | 27,57 | 27,89 | 1,68% | 18.961.709,00 |
| 21.07.2025 | 28,08 | 28,47 | 27,34 | 27,43 | -1,86% | 27.212.284,00 |
| 18.07.2025 | 29,07 | 29,07 | 27,88 | 27,95 | -4,08% | 22.427.703,00 |
| 17.07.2025 | 30,10 | 30,25 | 28,92 | 29,14 | -4,18% | 19.307.534,00 |
| 16.07.2025 | 29,83 | 30,49 | 29,50 | 30,41 | 1,37% | 12.031.174,00 |
| 15.07.2025 | 30,47 | 30,90 | 29,98 | 30,00 | -2,09% | 13.190.579,00 |
| 14.07.2025 | 31,46 | 31,62 | 30,59 | 30,64 | -2,54% | 14.414.590,00 |
| 11.07.2025 | 32,25 | 32,50 | 31,40 | 31,44 | -3,32% | 15.442.499,00 |
| 10.07.2025 | 32,33 | 33,41 | 32,20 | 32,52 | -1,72% | 15.357.272,00 |
| 09.07.2025 | 32,43 | 33,15 | 31,78 | 33,09 | 1,50% | 21.647.413,00 |
| 08.07.2025 | 32,95 | 33,24 | 32,52 | 32,60 | -1,36% | 18.053.992,00 |
| 07.07.2025 | 33,34 | 33,83 | 32,99 | 33,05 | -0,78% | 22.923.247,00 |
| 03.07.2025 | 33,96 | 34,84 | 33,30 | 33,31 | -1,39% | 33.741.422,00 |
| 02.07.2025 | 37,34 | 37,78 | 33,76 | 33,78 | -40,37% | 92.541.935,00 |
| 01.07.2025 | 54,32 | 57,46 | 54,23 | 56,65 | 4,37% | 9.081.060,00 |
| 30.06.2025 | 53,85 | 54,31 | 53,19 | 54,28 | 0,54% | 5.443.124,00 |
| 27.06.2025 | 53,67 | 54,24 | 53,46 | 53,99 | 0,78% | 5.862.857,00 |
| 26.06.2025 | 53,85 | 55,15 | 53,26 | 53,57 | 0,11% | 6.422.766,00 |
| 25.06.2025 | 53,88 | 53,98 | 53,27 | 53,51 | -1,00% | 4.711.118,00 |
| 24.06.2025 | 53,43 | 54,24 | 53,25 | 54,05 | 1,22% | 4.207.315,00 |
| 23.06.2025 | 54,59 | 54,65 | 52,93 | 53,40 | -1,84% | 3.634.605,00 |
| 20.06.2025 | 55,01 | 55,55 | 54,37 | 54,40 | -1,36% | 11.136.578,00 |
| 18.06.2025 | 54,79 | 55,30 | 54,16 | 55,15 | 0,44% | 4.751.729,00 |
| 17.06.2025 | 54,72 | 55,75 | 54,60 | 54,91 | 0,42% | 4.356.344,00 |
| 16.06.2025 | 55,18 | 55,48 | 53,99 | 54,68 | -0,98% | 5.230.467,00 |
| 13.06.2025 | 55,15 | 55,70 | 54,77 | 55,22 | -0,29% | 3.453.033,00 |
| 12.06.2025 | 55,08 | 55,40 | 54,29 | 55,38 | 0,20% | 4.457.468,00 |
| 11.06.2025 | 55,43 | 55,94 | 55,06 | 55,27 | -0,43% | 3.023.876,00 |
| 10.06.2025 | 55,92 | 56,00 | 55,08 | 55,51 | -0,45% | 2.413.613,00 |
| 09.06.2025 | 55,56 | 56,10 | 55,00 | 55,76 | 1,09% | 3.387.472,00 |
| 06.06.2025 | 55,13 | 55,38 | 54,52 | 55,16 | 0,58% | 4.096.050,00 |
| 05.06.2025 | 54,93 | 55,25 | 54,51 | 54,84 | -0,18% | 4.002.454,00 |
| 04.06.2025 | 55,60 | 55,79 | 54,82 | 54,94 | -0,78% | 3.913.377,00 |
| 03.06.2025 | 54,90 | 55,60 | 54,01 | 55,37 | 0,84% | 3.880.927,00 |
| 02.06.2025 | 55,10 | 55,38 | 54,08 | 54,91 | -2,71% | 5.370.789,00 |
| 30.05.2025 | 56,49 | 57,27 | 56,08 | 56,44 | -0,14% | 6.692.677,00 |
| 29.05.2025 | 56,00 | 56,72 | 55,73 | 56,52 | 1,05% | 3.524.380,00 |
| 28.05.2025 | 56,50 | 57,05 | 55,88 | 55,93 | -2,98% | 4.623.315,00 |
| 27.05.2025 | 57,13 | 57,98 | 56,38 | 57,65 | 2,20% | 4.299.057,00 |
| 23.05.2025 | 58,30 | 58,52 | 55,79 | 56,41 | -2,86% | 5.206.804,00 |
| 22.05.2025 | 59,90 | 59,96 | 58,02 | 58,07 | -4,40% | 4.308.629,00 |
| 21.05.2025 | 60,76 | 61,63 | 60,58 | 60,74 | -1,97% | 3.185.478,00 |
| 20.05.2025 | 61,59 | 62,21 | 61,25 | 61,96 | 0,67% | 3.220.988,00 |
| 19.05.2025 | 61,70 | 62,86 | 60,79 | 61,55 | -0,37% | 4.842.145,00 |
| 16.05.2025 | 60,23 | 61,80 | 59,87 | 61,78 | 2,86% | 4.309.182,00 |
| 15.05.2025 | 59,03 | 60,12 | 56,79 | 60,06 | 0,99% | 7.166.283,00 |
| 14.05.2025 | 59,96 | 60,14 | 59,12 | 59,47 | 0,85% | 5.846.308,00 |
| 13.05.2025 | 61,01 | 61,14 | 58,95 | 58,97 | -6,20% | 8.657.541,00 |
| 12.05.2025 | 63,40 | 64,15 | 61,12 | 62,87 | 0,13% | 4.852.670,00 |
| 09.05.2025 | 62,66 | 63,29 | 62,03 | 62,79 | 0,59% | 4.393.283,00 |
| 08.05.2025 | 62,69 | 63,42 | 62,32 | 62,42 | -0,79% | 5.004.577,00 |
| 07.05.2025 | 59,61 | 62,92 | 59,61 | 62,92 | 5,43% | 6.543.012,00 |
| 06.05.2025 | 59,57 | 60,37 | 59,05 | 59,68 | -0,17% | 4.146.975,00 |
| 05.05.2025 | 60,35 | 60,83 | 59,55 | 59,78 | -0,63% | 5.499.232,00 |
| 02.05.2025 | 59,67 | 60,45 | 59,06 | 60,16 | 1,26% | 5.389.706,00 |
| 01.05.2025 | 59,48 | 60,14 | 58,49 | 59,41 | -0,74% | 6.033.942,00 |
| 30.04.2025 | 59,76 | 60,56 | 58,77 | 59,85 | 1,00% | 5.530.604,00 |
| 29.04.2025 | 59,47 | 59,88 | 58,68 | 59,26 | -0,35% | 5.089.032,00 |
| 28.04.2025 | 57,95 | 59,82 | 57,71 | 59,47 | 3,09% | 8.275.328,00 |
| 25.04.2025 | 58,50 | 58,90 | 56,06 | 57,69 | -6,32% | 8.525.196,00 |
| 24.04.2025 | 61,87 | 62,02 | 59,71 | 61,58 | -0,87% | 5.117.344,00 |
| 23.04.2025 | 60,22 | 62,42 | 59,91 | 62,12 | 3,14% | 4.219.829,00 |
| 22.04.2025 | 58,54 | 60,25 | 57,82 | 60,23 | 3,83% | 3.706.311,00 |
| 21.04.2025 | 60,63 | 60,94 | 57,85 | 58,01 | -4,43% | 4.484.963,00 |
| 17.04.2025 | 58,70 | 61,57 | 58,53 | 60,70 | -2,07% | 5.759.090,00 |
| 16.04.2025 | 62,60 | 63,15 | 61,61 | 61,98 | -0,48% | 3.328.285,00 |
| 15.04.2025 | 63,01 | 63,03 | 62,08 | 62,28 | -1,16% | 2.922.726,00 |
| 14.04.2025 | 63,61 | 63,86 | 62,08 | 63,01 | -1,33% | 3.099.035,00 |
| 11.04.2025 | 62,25 | 63,94 | 61,95 | 63,86 | 2,36% | 3.849.881,00 |
| 10.04.2025 | 62,84 | 63,56 | 61,18 | 62,39 | -0,38% | 5.896.370,00 |
| 09.04.2025 | 61,62 | 63,97 | 60,91 | 62,63 | 0,37% | 5.439.183,00 |
| 08.04.2025 | 65,46 | 66,03 | 61,92 | 62,40 | 1,71% | 6.121.687,00 |
| 07.04.2025 | 61,64 | 62,65 | 59,66 | 61,35 | -0,94% | 6.138.872,00 |
| 04.04.2025 | 64,26 | 65,90 | 61,88 | 61,93 | -3,67% | 8.028.751,00 |
| 03.04.2025 | 60,90 | 64,59 | 60,64 | 64,29 | 5,86% | 8.565.174,00 |
| 02.04.2025 | 59,88 | 60,81 | 59,80 | 60,73 | 0,46% | 2.847.125,00 |
| 01.04.2025 | 60,27 | 61,12 | 60,17 | 60,45 | -0,43% | 2.214.142,00 |
| 31.03.2025 | 60,10 | 61,10 | 59,71 | 60,71 | 1,12% | 4.184.944,00 |
| 28.03.2025 | 60,52 | 61,07 | 59,90 | 60,04 | -0,32% | 2.650.783,00 |
| 27.03.2025 | 59,42 | 61,00 | 58,52 | 60,23 | -0,51% | 4.216.306,00 |
| 26.03.2025 | 59,02 | 61,08 | 59,02 | 60,54 | 2,71% | 3.752.472,00 |
| 25.03.2025 | 59,62 | 59,83 | 58,52 | 58,94 | -0,67% | 3.417.527,00 |