70,830$
-2,52%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 66,31 | 66,88 | 64,97 | 65,34 | -1,45% | 3.696.362,00 |
| 28.06.2024 | 67,80 | 67,80 | 65,82 | 66,30 | -1,59% | 14.184.762,00 |
| 27.06.2024 | 67,65 | 67,75 | 66,86 | 67,37 | -0,52% | 2.468.981,00 |
| 26.06.2024 | 67,34 | 67,80 | 66,88 | 67,72 | 0,10% | 2.722.198,00 |
| 25.06.2024 | 67,82 | 68,19 | 67,22 | 67,65 | -0,57% | 2.708.021,00 |
| 24.06.2024 | 68,35 | 68,90 | 67,61 | 68,04 | 0,16% | 3.441.573,00 |
| 21.06.2024 | 67,20 | 68,03 | 66,67 | 67,93 | 0,67% | 5.311.597,00 |
| 20.06.2024 | 66,19 | 67,62 | 65,66 | 67,48 | 1,64% | 4.150.268,00 |
| 18.06.2024 | 68,43 | 68,82 | 66,04 | 66,39 | -2,65% | 3.945.887,00 |
| 17.06.2024 | 68,43 | 68,57 | 67,58 | 68,20 | -1,06% | 2.954.145,00 |
| 14.06.2024 | 68,63 | 69,26 | 68,21 | 68,93 | -0,07% | 3.459.088,00 |
| 13.06.2024 | 67,82 | 69,40 | 66,87 | 68,98 | 1,88% | 4.702.589,00 |
| 12.06.2024 | 69,43 | 69,56 | 67,58 | 67,71 | -2,24% | 3.680.257,00 |
| 11.06.2024 | 69,65 | 69,65 | 68,53 | 69,26 | -0,83% | 2.568.985,00 |
| 10.06.2024 | 69,62 | 69,99 | 69,26 | 69,84 | 0,04% | 2.926.278,00 |
| 07.06.2024 | 70,36 | 70,59 | 69,48 | 69,81 | -0,89% | 3.061.198,00 |
| 06.06.2024 | 69,98 | 70,58 | 69,39 | 70,44 | 1,06% | 2.581.567,00 |
| 05.06.2024 | 70,72 | 70,72 | 68,97 | 69,70 | -0,63% | 2.077.060,00 |
| 04.06.2024 | 70,74 | 70,99 | 69,68 | 70,14 | -1,39% | 2.206.663,00 |
| 03.06.2024 | 71,40 | 71,95 | 70,35 | 71,13 | -0,64% | 2.705.736,00 |
| 31.05.2024 | 69,21 | 71,70 | 69,21 | 71,59 | 3,81% | 6.991.246,00 |
| 30.05.2024 | 68,50 | 70,01 | 68,10 | 68,96 | -2,18% | 6.592.899,00 |
| 29.05.2024 | 71,67 | 71,72 | 66,79 | 70,50 | -3,05% | 6.685.803,00 |
| 28.05.2024 | 74,49 | 74,58 | 72,29 | 72,72 | -2,56% | 4.018.750,00 |
| 24.05.2024 | 77,42 | 77,84 | 74,24 | 74,63 | -3,49% | 4.019.964,00 |
| 23.05.2024 | 78,00 | 78,25 | 77,15 | 77,33 | -1,40% | 2.855.657,00 |
| 22.05.2024 | 78,37 | 79,02 | 78,12 | 78,43 | 0,04% | 2.529.445,00 |
| 21.05.2024 | 77,74 | 78,73 | 77,34 | 78,40 | 1,07% | 2.585.826,00 |
| 20.05.2024 | 78,10 | 78,32 | 77,36 | 77,57 | -0,63% | 2.046.758,00 |
| 17.05.2024 | 77,60 | 78,19 | 77,15 | 78,06 | 1,19% | 2.637.818,00 |
| 16.05.2024 | 78,18 | 78,82 | 77,02 | 77,14 | -1,22% | 4.564.266,00 |
| 15.05.2024 | 77,19 | 78,36 | 77,19 | 78,09 | 1,59% | 2.921.001,00 |
| 14.05.2024 | 77,36 | 77,55 | 76,55 | 76,87 | -0,36% | 3.248.794,00 |
| 13.05.2024 | 77,71 | 78,32 | 76,92 | 77,15 | -0,82% | 3.448.604,00 |
| 10.05.2024 | 77,65 | 78,58 | 77,60 | 77,79 | 0,18% | 3.030.528,00 |
| 09.05.2024 | 75,92 | 77,69 | 75,75 | 77,65 | 2,37% | 3.081.288,00 |
| 08.05.2024 | 76,33 | 76,43 | 75,77 | 75,85 | -0,07% | 2.648.778,00 |
| 07.05.2024 | 75,51 | 76,11 | 75,22 | 75,90 | 1,01% | 2.490.017,00 |
| 06.05.2024 | 75,21 | 75,57 | 74,68 | 75,14 | 0,44% | 2.692.889,00 |
| 03.05.2024 | 74,50 | 75,11 | 73,78 | 74,81 | 0,65% | 4.705.792,00 |
| 02.05.2024 | 72,99 | 75,15 | 72,34 | 74,33 | 2,88% | 5.385.276,00 |
| 01.05.2024 | 72,31 | 73,58 | 70,06 | 72,25 | -1,11% | 4.360.419,00 |
| 30.04.2024 | 73,65 | 73,80 | 72,88 | 73,06 | -1,04% | 4.507.356,00 |
| 29.04.2024 | 74,34 | 74,99 | 73,24 | 73,83 | -0,23% | 5.021.169,00 |
| 26.04.2024 | 73,96 | 74,97 | 71,25 | 74,00 | -2,22% | 6.375.676,00 |
| 25.04.2024 | 76,06 | 76,32 | 74,86 | 75,68 | -0,67% | 3.532.560,00 |
| 24.04.2024 | 76,02 | 76,36 | 75,36 | 76,19 | 0,46% | 2.759.113,00 |
| 23.04.2024 | 75,87 | 76,44 | 75,49 | 75,84 | 0,34% | 1.652.823,00 |
| 22.04.2024 | 75,50 | 76,34 | 75,25 | 75,58 | 0,57% | 2.442.797,00 |
| 19.04.2024 | 74,29 | 75,35 | 73,57 | 75,15 | 1,90% | 2.672.208,00 |
| 18.04.2024 | 73,11 | 74,69 | 72,95 | 73,75 | 2,43% | 5.093.492,00 |
| 17.04.2024 | 72,47 | 73,23 | 71,85 | 72,00 | -0,36% | 3.061.855,00 |
| 16.04.2024 | 73,94 | 75,24 | 71,83 | 72,26 | -0,63% | 3.238.096,00 |