64,700$
-0,80%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 65,55 | 65,70 | 64,26 | 64,70 | -0,80% | 2.879.819,00 |
| 18.08.2026 | 65,08 | 65,94 | 64,72 | 65,22 | 1,26% | 3.406.169,00 |
| 17.08.2026 | 66,70 | 66,70 | 64,30 | 64,41 | -4,54% | 3.550.423,00 |
| 14.08.2026 | 66,17 | 67,62 | 65,85 | 67,47 | 2,17% | 2.266.172,00 |
| 13.08.2026 | 67,76 | 67,84 | 65,72 | 66,04 | -1,54% | 3.537.461,00 |
| 12.08.2026 | 64,49 | 67,43 | 64,12 | 67,07 | 3,38% | 3.238.613,00 |
| 11.08.2026 | 67,72 | 67,86 | 64,74 | 64,88 | -2,54% | 2.438.875,00 |
| 10.08.2026 | 66,32 | 67,67 | 65,92 | 66,57 | 1,22% | 3.692.824,00 |
| 07.08.2026 | 64,07 | 66,52 | 63,95 | 65,77 | 2,45% | 3.524.709,00 |
| 06.08.2026 | 67,25 | 67,30 | 63,21 | 64,20 | -4,16% | 5.448.830,00 |
| 05.08.2026 | 64,21 | 68,38 | 63,80 | 66,99 | 4,56% | 7.019.905,00 |
| 04.08.2026 | 64,30 | 64,76 | 63,48 | 64,07 | 0,49% | 5.951.336,00 |
| 03.08.2026 | 61,84 | 63,79 | 61,22 | 63,76 | 2,48% | 6.810.916,00 |
| 31.07.2026 | 61,05 | 62,55 | 60,49 | 62,22 | 2,27% | 3.910.558,00 |
| 30.07.2026 | 61,40 | 62,04 | 59,83 | 60,84 | -1,59% | 7.252.887,00 |
| 29.07.2026 | 64,40 | 64,95 | 61,44 | 61,82 | -3,27% | 8.285.815,00 |
| 28.07.2026 | 59,51 | 64,92 | 56,67 | 63,91 | -0,27% | 12.189.801,00 |
| 27.07.2026 | 63,83 | 64,76 | 62,53 | 64,08 | 1,06% | 6.852.186,00 |
| 24.07.2026 | 64,05 | 64,60 | 62,97 | 63,41 | -0,52% | 2.763.473,00 |
| 23.07.2026 | 63,95 | 64,90 | 62,86 | 63,74 | -3,26% | 4.699.543,00 |
| 22.07.2026 | 67,24 | 67,57 | 65,56 | 65,89 | -2,52% | 4.470.763,00 |
| 21.07.2026 | 65,45 | 67,64 | 65,11 | 67,59 | 2,66% | 3.277.595,00 |
| 20.07.2026 | 66,65 | 67,00 | 65,83 | 65,84 | -0,90% | 2.799.510,00 |
| 17.07.2026 | 64,13 | 66,50 | 63,39 | 66,44 | 3,99% | 4.777.485,00 |
| 16.07.2026 | 67,84 | 68,00 | 63,77 | 63,89 | -4,08% | 5.202.078,00 |
| 15.07.2026 | 66,96 | 67,19 | 63,20 | 66,61 | -3,07% | 4.411.321,00 |
| 14.07.2026 | 68,60 | 69,36 | 68,10 | 68,72 | 0,63% | 3.314.661,00 |
| 13.07.2026 | 67,90 | 68,69 | 67,57 | 68,29 | 1,40% | 2.756.729,00 |
| 10.07.2026 | 67,71 | 68,01 | 66,63 | 67,35 | -0,37% | 2.175.228,00 |
| 09.07.2026 | 66,51 | 67,87 | 66,12 | 67,60 | 0,76% | 2.975.462,00 |
| 08.07.2026 | 66,33 | 68,94 | 66,00 | 67,09 | 1,47% | 4.097.560,00 |
| 07.07.2026 | 67,21 | 67,98 | 65,66 | 66,12 | 0,11% | 4.026.148,00 |
| 06.07.2026 | 67,45 | 67,82 | 65,04 | 66,05 | -2,67% | 4.701.671,00 |
| 02.07.2026 | 68,80 | 69,29 | 67,05 | 67,86 | -0,72% | 3.873.021,00 |
| 01.07.2026 | 66,48 | 68,41 | 65,44 | 68,35 | 6,48% | 5.798.717,00 |
| 30.06.2026 | 64,45 | 64,91 | 63,71 | 64,19 | -0,54% | 4.564.379,00 |
| 29.06.2026 | 65,20 | 65,47 | 63,88 | 64,54 | -1,81% | 4.023.872,00 |
| 26.06.2026 | 64,78 | 65,76 | 64,71 | 65,73 | 1,48% | 5.665.908,00 |
| 25.06.2026 | 62,76 | 65,64 | 62,76 | 64,77 | 2,86% | 5.803.104,00 |
| 24.06.2026 | 63,80 | 63,96 | 61,72 | 62,97 | -0,27% | 5.114.915,00 |
| 23.06.2026 | 63,62 | 64,25 | 63,14 | 63,14 | -0,85% | 4.915.306,00 |
| 22.06.2026 | 62,00 | 64,10 | 61,98 | 63,68 | 4,36% | 4.827.113,00 |
| 18.06.2026 | 61,15 | 61,98 | 60,37 | 61,02 | 0,63% | 11.845.954,00 |
| 17.06.2026 | 61,48 | 62,41 | 59,90 | 60,64 | -1,22% | 5.702.065,00 |
| 16.06.2026 | 63,23 | 63,88 | 60,53 | 61,39 | -3,17% | 6.159.083,00 |
| 15.06.2026 | 64,62 | 65,11 | 62,21 | 63,40 | -2,75% | 6.429.637,00 |
| 12.06.2026 | 64,19 | 65,91 | 63,27 | 65,19 | 2,60% | 4.773.192,00 |
| 11.06.2026 | 65,34 | 65,50 | 63,12 | 63,54 | -2,75% | 5.644.051,00 |
| 10.06.2026 | 66,46 | 66,52 | 63,80 | 65,34 | -1,31% | 5.744.631,00 |
| 09.06.2026 | 65,10 | 66,55 | 64,10 | 66,21 | 1,81% | 5.409.090,00 |
| 08.06.2026 | 62,32 | 65,80 | 62,00 | 65,03 | 4,33% | 7.015.935,00 |
| 05.06.2026 | 62,65 | 62,96 | 61,70 | 62,33 | -0,59% | 3.947.602,00 |
| 04.06.2026 | 60,96 | 63,50 | 60,96 | 62,70 | 5,29% | 5.831.198,00 |
| 03.06.2026 | 60,22 | 60,50 | 58,23 | 59,55 | -0,73% | 3.833.222,00 |
| 02.06.2026 | 61,90 | 62,00 | 59,54 | 59,99 | -3,24% | 3.793.674,00 |
| 01.06.2026 | 59,90 | 62,10 | 59,47 | 62,00 | 4,03% | 5.649.052,00 |
| 29.05.2026 | 58,65 | 59,77 | 58,52 | 59,60 | 1,17% | 7.772.520,00 |
| 28.05.2026 | 58,96 | 59,97 | 58,84 | 58,91 | 0,15% | 3.421.849,00 |
| 27.05.2026 | 58,09 | 58,84 | 57,78 | 58,82 | 2,81% | 3.167.286,00 |
| 26.05.2026 | 58,98 | 59,23 | 56,74 | 57,21 | -3,26% | 4.238.298,00 |
| 22.05.2026 | 58,39 | 59,20 | 58,11 | 59,14 | 2,37% | 2.917.631,00 |
| 21.05.2026 | 57,74 | 58,65 | 57,48 | 57,77 | -0,88% | 3.319.740,00 |
| 20.05.2026 | 60,07 | 60,76 | 57,93 | 58,28 | -1,47% | 3.087.292,00 |
| 19.05.2026 | 58,07 | 59,43 | 57,43 | 59,15 | 1,58% | 4.423.285,00 |
| 18.05.2026 | 58,11 | 58,75 | 57,22 | 58,23 | -0,07% | 4.276.899,00 |
| 15.05.2026 | 58,49 | 59,34 | 57,81 | 58,27 | -0,73% | 4.651.110,00 |
| 14.05.2026 | 58,77 | 59,35 | 58,17 | 58,70 | -0,19% | 5.779.461,00 |
| 13.05.2026 | 59,32 | 59,74 | 58,03 | 58,81 | -0,84% | 6.447.002,00 |
| 12.05.2026 | 56,38 | 59,50 | 55,78 | 59,31 | 5,23% | 9.424.512,00 |
| 11.05.2026 | 56,45 | 57,03 | 55,62 | 56,36 | 0,71% | 5.951.129,00 |
| 08.05.2026 | 55,01 | 56,35 | 53,70 | 55,96 | 1,78% | 4.881.157,00 |
| 07.05.2026 | 54,99 | 55,97 | 54,74 | 54,98 | -0,63% | 7.083.288,00 |
| 06.05.2026 | 52,59 | 55,67 | 52,00 | 55,33 | 4,44% | 7.889.110,00 |
| 05.05.2026 | 53,49 | 54,75 | 52,87 | 52,98 | -1,08% | 5.028.696,00 |
| 04.05.2026 | 53,02 | 53,93 | 52,95 | 53,56 | 0,41% | 5.326.196,00 |
| 01.05.2026 | 54,00 | 54,10 | 53,17 | 53,34 | -0,65% | 5.879.133,00 |
| 30.04.2026 | 53,48 | 53,92 | 52,82 | 53,69 | -0,54% | 10.843.056,00 |
| 29.04.2026 | 50,58 | 54,62 | 50,40 | 53,98 | 8,90% | 17.826.205,00 |
| 28.04.2026 | 44,80 | 49,99 | 44,22 | 49,57 | 13,95% | 17.095.956,00 |
| 27.04.2026 | 41,78 | 44,12 | 41,68 | 43,50 | 4,02% | 9.513.400,00 |
| 24.04.2026 | 41,26 | 41,88 | 40,20 | 41,82 | 1,78% | 6.454.668,00 |
| 23.04.2026 | 39,48 | 41,10 | 39,25 | 41,09 | 5,55% | 4.975.908,00 |
| 22.04.2026 | 39,37 | 39,70 | 38,36 | 38,93 | -0,54% | 4.495.617,00 |
| 21.04.2026 | 39,45 | 39,83 | 38,98 | 39,14 | 2,17% | 3.655.263,00 |
| 20.04.2026 | 38,41 | 39,05 | 38,07 | 38,31 | 0,37% | 3.163.841,00 |
| 17.04.2026 | 39,11 | 39,46 | 37,92 | 38,17 | -2,13% | 5.465.269,00 |
| 16.04.2026 | 37,52 | 39,13 | 37,46 | 39,00 | 3,72% | 6.623.427,00 |
| 15.04.2026 | 37,38 | 37,75 | 36,66 | 37,60 | 0,91% | 4.052.687,00 |
| 14.04.2026 | 37,59 | 38,21 | 37,21 | 37,26 | -0,56% | 3.013.779,00 |
| 13.04.2026 | 36,85 | 37,63 | 36,42 | 37,47 | 0,46% | 4.100.953,00 |
| 10.04.2026 | 37,45 | 37,59 | 36,86 | 37,30 | -0,67% | 5.139.776,00 |
| 09.04.2026 | 37,25 | 37,75 | 36,97 | 37,55 | 0,72% | 3.661.709,00 |
| 08.04.2026 | 37,10 | 37,38 | 36,53 | 37,28 | 2,67% | 6.640.264,00 |
| 07.04.2026 | 36,79 | 36,98 | 35,28 | 36,31 | 2,57% | 7.121.481,00 |
| 06.04.2026 | 35,20 | 35,75 | 35,05 | 35,40 | 0,83% | 3.273.025,00 |
| 02.04.2026 | 33,99 | 35,19 | 33,79 | 35,11 | 3,42% | 4.832.139,00 |
| 01.04.2026 | 32,42 | 34,26 | 32,23 | 33,95 | 3,70% | 5.277.395,00 |
| 31.03.2026 | 32,02 | 32,88 | 31,89 | 32,74 | 2,96% | 5.336.083,00 |
| 30.03.2026 | 32,31 | 32,70 | 31,63 | 31,80 | -0,62% | 6.124.516,00 |
| 27.03.2026 | 33,45 | 33,61 | 31,89 | 32,00 | -4,65% | 7.556.557,00 |