59,100$
2,23%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 58,20 | 59,44 | 58,00 | 59,10 | 2,23% | 4.201.214,00 |
| 19.11.2024 | 58,36 | 58,79 | 57,76 | 57,81 | -1,73% | 6.332.709,00 |
| 18.11.2024 | 57,37 | 58,93 | 57,20 | 58,83 | 2,38% | 5.089.677,00 |
| 15.11.2024 | 58,46 | 59,20 | 57,25 | 57,46 | -2,08% | 7.982.857,00 |
| 14.11.2024 | 58,27 | 59,86 | 58,23 | 58,68 | 1,10% | 6.819.590,00 |
| 13.11.2024 | 58,75 | 59,19 | 57,56 | 58,04 | -0,96% | 6.850.071,00 |
| 12.11.2024 | 60,47 | 61,25 | 58,56 | 58,60 | -3,54% | 5.937.990,00 |
| 11.11.2024 | 61,24 | 62,24 | 60,73 | 60,75 | 1,00% | 5.184.431,00 |
| 08.11.2024 | 62,84 | 62,84 | 60,14 | 60,15 | -3,79% | 6.223.073,00 |
| 07.11.2024 | 62,70 | 63,54 | 62,10 | 62,52 | -0,06% | 6.094.974,00 |
| 06.11.2024 | 60,00 | 63,09 | 59,94 | 62,56 | -3,46% | 9.724.373,00 |
| 05.11.2024 | 63,48 | 64,89 | 62,93 | 64,80 | 1,54% | 6.027.564,00 |
| 04.11.2024 | 64,00 | 65,40 | 63,73 | 63,82 | 0,47% | 5.905.460,00 |
| 01.11.2024 | 62,32 | 63,92 | 62,25 | 63,52 | 2,02% | 6.304.840,00 |
| 31.10.2024 | 61,78 | 62,76 | 61,28 | 62,26 | 0,78% | 6.448.282,00 |
| 30.10.2024 | 60,49 | 62,34 | 60,49 | 61,78 | 1,91% | 6.634.231,00 |
| 29.10.2024 | 61,60 | 61,71 | 60,39 | 60,62 | -1,67% | 6.366.722,00 |
| 28.10.2024 | 63,65 | 63,72 | 61,30 | 61,65 | -4,00% | 8.518.711,00 |
| 25.10.2024 | 70,00 | 70,11 | 64,16 | 64,22 | 4,22% | 12.136.065,00 |
| 24.10.2024 | 61,60 | 62,89 | 61,30 | 61,62 | 3,01% | 10.039.278,00 |
| 23.10.2024 | 61,09 | 61,49 | 59,77 | 59,82 | -2,03% | 6.193.123,00 |
| 22.10.2024 | 60,91 | 61,36 | 60,65 | 61,06 | 0,10% | 5.118.367,00 |
| 21.10.2024 | 61,97 | 62,53 | 60,97 | 61,00 | -1,64% | 14.949.969,00 |
| 18.10.2024 | 63,14 | 63,14 | 61,62 | 62,02 | -1,56% | 5.732.402,00 |
| 17.10.2024 | 63,00 | 63,46 | 62,10 | 63,00 | -9,09% | 14.571.018,00 |
| 16.10.2024 | 68,74 | 69,36 | 68,21 | 69,30 | 1,20% | 4.706.297,00 |
| 15.10.2024 | 69,55 | 71,04 | 68,41 | 68,48 | -6,06% | 6.825.242,00 |
| 14.10.2024 | 72,47 | 73,14 | 71,81 | 72,90 | 0,64% | 3.648.782,00 |
| 11.10.2024 | 71,90 | 73,50 | 71,75 | 72,44 | 1,14% | 3.540.331,00 |
| 10.10.2024 | 72,65 | 72,65 | 71,11 | 71,62 | -1,01% | 3.986.137,00 |
| 09.10.2024 | 71,62 | 72,70 | 71,61 | 72,35 | 1,42% | 2.038.171,00 |
| 08.10.2024 | 72,06 | 72,19 | 71,15 | 71,34 | -0,21% | 2.691.879,00 |
| 07.10.2024 | 71,91 | 72,16 | 71,17 | 71,49 | -0,82% | 5.177.808,00 |
| 04.10.2024 | 72,23 | 72,72 | 71,68 | 72,08 | 0,06% | 4.176.503,00 |
| 03.10.2024 | 72,62 | 72,63 | 71,08 | 72,04 | -0,80% | 3.862.092,00 |
| 02.10.2024 | 73,60 | 73,82 | 72,44 | 72,62 | -1,79% | 4.009.340,00 |
| 01.10.2024 | 75,28 | 75,28 | 73,88 | 73,94 | -1,78% | 4.600.481,00 |
| 30.09.2024 | 74,82 | 75,35 | 74,08 | 75,28 | 0,94% | 2.738.404,00 |
| 27.09.2024 | 74,31 | 75,10 | 74,19 | 74,58 | 1,19% | 3.734.736,00 |
| 26.09.2024 | 74,12 | 74,71 | 73,19 | 73,70 | -0,57% | 3.606.430,00 |
| 25.09.2024 | 74,83 | 74,97 | 73,92 | 74,12 | -0,38% | 3.243.575,00 |
| 24.09.2024 | 75,05 | 75,38 | 74,28 | 74,40 | -1,26% | 4.129.484,00 |
| 23.09.2024 | 75,90 | 76,08 | 75,05 | 75,35 | -0,34% | 3.773.872,00 |
| 20.09.2024 | 75,34 | 75,85 | 75,15 | 75,61 | -0,03% | 6.593.492,00 |
| 19.09.2024 | 76,83 | 77,17 | 75,39 | 75,63 | -0,90% | 3.937.913,00 |
| 18.09.2024 | 75,42 | 77,00 | 75,35 | 76,32 | 1,23% | 3.807.347,00 |
| 17.09.2024 | 77,02 | 77,29 | 75,24 | 75,39 | -1,54% | 4.025.642,00 |
| 16.09.2024 | 75,97 | 77,18 | 75,78 | 76,57 | 1,62% | 4.077.586,00 |
| 13.09.2024 | 74,90 | 75,43 | 74,61 | 75,35 | 0,71% | 2.617.937,00 |
| 12.09.2024 | 73,67 | 75,14 | 72,64 | 74,82 | 1,84% | 4.051.368,00 |
| 11.09.2024 | 72,27 | 74,22 | 72,08 | 73,47 | 3,48% | 5.777.404,00 |
| 10.09.2024 | 70,81 | 71,67 | 70,61 | 71,00 | 0,23% | 4.168.017,00 |
| 09.09.2024 | 71,28 | 71,46 | 70,55 | 70,84 | 0,01% | 5.631.548,00 |
| 06.09.2024 | 72,94 | 73,33 | 70,74 | 70,83 | -2,52% | 5.890.547,00 |
| 05.09.2024 | 73,26 | 73,59 | 70,84 | 72,66 | -0,82% | 6.473.209,00 |
| 04.09.2024 | 74,11 | 75,49 | 72,80 | 73,26 | -8,69% | 6.058.033,00 |
| 03.09.2024 | 78,83 | 80,59 | 78,73 | 80,23 | 1,78% | 2.976.544,00 |
| 30.08.2024 | 78,44 | 79,00 | 77,91 | 78,83 | 0,69% | 3.063.599,00 |
| 29.08.2024 | 78,62 | 78,62 | 77,35 | 78,29 | 0,15% | 2.424.447,00 |
| 28.08.2024 | 78,10 | 78,45 | 77,40 | 78,17 | 0,22% | 3.100.343,00 |
| 27.08.2024 | 77,95 | 78,23 | 77,31 | 78,00 | 0,42% | 2.536.347,00 |
| 26.08.2024 | 78,86 | 79,08 | 77,56 | 77,67 | -1,12% | 2.025.756,00 |
| 23.08.2024 | 78,23 | 79,07 | 78,21 | 78,55 | 0,41% | 2.121.723,00 |
| 22.08.2024 | 78,44 | 79,19 | 77,82 | 78,23 | -0,22% | 2.538.878,00 |
| 21.08.2024 | 78,46 | 78,76 | 78,12 | 78,40 | 0,31% | 2.831.867,00 |
| 20.08.2024 | 78,26 | 79,01 | 77,98 | 78,16 | -0,18% | 2.484.890,00 |
| 19.08.2024 | 78,30 | 78,82 | 78,06 | 78,30 | 0,24% | 1.614.967,00 |
| 16.08.2024 | 78,59 | 78,67 | 77,75 | 78,11 | -0,51% | 2.196.720,00 |
| 15.08.2024 | 77,07 | 78,78 | 77,01 | 78,51 | 1,92% | 3.179.648,00 |
| 14.08.2024 | 76,39 | 77,33 | 76,21 | 77,03 | 0,89% | 2.528.136,00 |
| 13.08.2024 | 75,98 | 76,50 | 75,69 | 76,35 | 0,90% | 2.297.942,00 |
| 12.08.2024 | 76,27 | 76,93 | 75,44 | 75,67 | -0,43% | 3.351.010,00 |
| 09.08.2024 | 75,36 | 76,48 | 75,01 | 76,00 | 0,64% | 2.562.324,00 |
| 08.08.2024 | 74,86 | 76,35 | 74,78 | 75,52 | 0,99% | 2.798.385,00 |
| 07.08.2024 | 75,32 | 76,22 | 74,72 | 74,78 | -0,87% | 3.595.768,00 |
| 06.08.2024 | 77,28 | 77,74 | 75,43 | 75,44 | -2,57% | 4.183.509,00 |
| 05.08.2024 | 77,20 | 78,44 | 76,42 | 77,43 | -0,85% | 3.481.056,00 |
| 02.08.2024 | 78,00 | 78,89 | 77,06 | 78,09 | 0,23% | 4.513.851,00 |
| 01.08.2024 | 77,47 | 77,98 | 75,08 | 77,91 | 1,29% | 4.477.380,00 |
| 31.07.2024 | 76,78 | 78,31 | 76,75 | 76,92 | -0,23% | 6.690.112,00 |
| 30.07.2024 | 73,63 | 77,20 | 73,39 | 77,10 | 4,93% | 6.217.335,00 |
| 29.07.2024 | 73,39 | 73,77 | 71,48 | 73,48 | 0,52% | 3.843.604,00 |
| 26.07.2024 | 69,45 | 74,72 | 69,30 | 73,10 | 8,46% | 9.675.269,00 |
| 25.07.2024 | 66,67 | 68,28 | 66,67 | 67,40 | 1,94% | 5.226.977,00 |
| 24.07.2024 | 65,16 | 66,39 | 64,68 | 66,12 | 1,90% | 4.059.465,00 |
| 23.07.2024 | 65,50 | 66,12 | 63,45 | 64,89 | -1,89% | 5.313.684,00 |
| 22.07.2024 | 65,92 | 66,64 | 65,65 | 66,14 | -0,15% | 2.757.339,00 |
| 19.07.2024 | 66,68 | 67,00 | 65,78 | 66,24 | 0,84% | 3.541.652,00 |
| 18.07.2024 | 67,29 | 67,64 | 65,54 | 65,69 | -3,11% | 4.134.024,00 |
| 17.07.2024 | 67,09 | 68,15 | 66,18 | 67,80 | -1,90% | 4.304.733,00 |
| 16.07.2024 | 67,33 | 69,29 | 66,66 | 69,11 | 4,71% | 5.277.437,00 |
| 15.07.2024 | 67,57 | 67,97 | 65,82 | 66,00 | -2,74% | 3.877.823,00 |
| 12.07.2024 | 67,72 | 68,33 | 67,17 | 67,86 | 0,91% | 4.023.270,00 |
| 11.07.2024 | 66,01 | 67,77 | 65,70 | 67,25 | 0,89% | 3.936.178,00 |
| 10.07.2024 | 65,72 | 66,70 | 65,61 | 66,66 | 1,40% | 2.670.786,00 |
| 09.07.2024 | 66,06 | 66,40 | 65,30 | 65,74 | -0,68% | 2.398.295,00 |
| 08.07.2024 | 66,59 | 66,59 | 65,39 | 66,19 | -0,27% | 2.743.971,00 |
| 05.07.2024 | 66,39 | 66,44 | 65,64 | 66,37 | -0,58% | 2.524.237,00 |
| 03.07.2024 | 66,42 | 67,08 | 66,07 | 66,76 | 0,86% | 2.200.668,00 |
| 02.07.2024 | 65,53 | 66,39 | 65,34 | 66,19 | 1,30% | 3.732.049,00 |