39,340$
-0,30%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 28,93 | 28,93 | 28,24 | 28,38 | -1,60% | 6.855.495,00 |
| 27.08.2025 | 28,54 | 29,27 | 28,54 | 28,84 | 0,63% | 6.857.403,00 |
| 26.08.2025 | 29,04 | 29,07 | 28,42 | 28,66 | -1,44% | 13.505.060,00 |
| 25.08.2025 | 29,40 | 29,49 | 28,76 | 29,08 | -1,12% | 6.560.815,00 |
| 22.08.2025 | 29,15 | 29,62 | 29,12 | 29,41 | 2,08% | 10.794.984,00 |
| 21.08.2025 | 29,27 | 29,31 | 28,56 | 28,81 | -2,01% | 12.593.739,00 |
| 20.08.2025 | 29,38 | 29,79 | 29,11 | 29,40 | 0,24% | 15.036.853,00 |
| 19.08.2025 | 29,06 | 30,17 | 28,91 | 29,33 | 1,17% | 16.631.381,00 |
| 18.08.2025 | 28,86 | 29,56 | 28,71 | 28,99 | 1,76% | 14.828.702,00 |
| 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 |