70,170$
-1,50%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 70,83 | 71,32 | 70,11 | 70,17 | -1,50% | 4.313.682,00 |
| 22.10.2026 | 70,15 | 72,50 | 69,79 | 71,24 | 1,42% | 4.695.206,00 |
| 21.10.2026 | 70,90 | 71,71 | 69,63 | 70,24 | -0,80% | 3.046.087,00 |
| 20.10.2026 | 69,19 | 70,97 | 68,90 | 70,81 | 3,18% | 3.382.663,00 |
| 19.10.2026 | 69,30 | 70,34 | 67,55 | 68,63 | -0,77% | 3.358.423,00 |
| 16.10.2026 | 71,19 | 71,21 | 69,02 | 69,16 | -1,91% | 3.336.060,00 |
| 15.10.2026 | 70,51 | 71,01 | 69,87 | 70,51 | 0,50% | 4.503.435,00 |
| 14.10.2026 | 69,25 | 70,37 | 68,51 | 70,16 | 1,89% | 4.804.141,00 |
| 13.10.2026 | 68,03 | 69,70 | 66,38 | 68,86 | 2,75% | 5.253.509,00 |
| 12.10.2026 | 65,60 | 67,56 | 65,08 | 67,02 | 2,54% | 3.506.671,00 |
| 09.10.2026 | 64,67 | 67,39 | 64,45 | 65,36 | 1,27% | 2.852.369,00 |
| 08.10.2026 | 64,84 | 65,32 | 63,35 | 64,54 | -0,69% | 3.941.975,00 |
| 07.10.2026 | 64,52 | 66,18 | 63,95 | 64,99 | 0,59% | 5.072.518,00 |
| 06.10.2026 | 64,24 | 64,76 | 63,61 | 64,61 | 0,48% | 3.653.361,00 |
| 05.10.2026 | 63,01 | 64,34 | 62,93 | 64,30 | 2,08% | 4.510.664,00 |
| 02.10.2026 | 61,00 | 63,36 | 60,75 | 62,99 | 3,28% | 3.572.097,00 |
| 01.10.2026 | 61,82 | 62,29 | 59,46 | 60,99 | -1,82% | 4.852.437,00 |
| 30.09.2026 | 62,23 | 62,69 | 60,94 | 62,12 | -0,14% | 3.580.720,00 |
| 29.09.2026 | 61,85 | 62,42 | 61,38 | 62,21 | -0,51% | 4.261.888,00 |
| 28.09.2026 | 62,49 | 63,40 | 61,72 | 62,53 | 1,15% | 4.932.838,00 |
| 25.09.2026 | 62,09 | 63,67 | 61,73 | 61,82 | -0,16% | 3.607.354,00 |
| 24.09.2026 | 62,16 | 62,84 | 61,25 | 61,92 | -0,26% | 4.357.581,00 |
| 23.09.2026 | 63,29 | 63,67 | 61,87 | 62,08 | -1,93% | 3.405.342,00 |
| 22.09.2026 | 64,88 | 65,30 | 62,48 | 63,30 | -2,60% | 6.090.134,00 |
| 21.09.2026 | 65,19 | 65,58 | 64,56 | 64,99 | -0,18% | 4.395.306,00 |
| 18.09.2026 | 66,89 | 67,73 | 65,03 | 65,11 | -2,97% | 13.389.551,00 |
| 17.09.2026 | 66,63 | 67,79 | 65,76 | 67,10 | 1,65% | 5.007.070,00 |
| 16.09.2026 | 68,40 | 69,41 | 66,01 | 66,01 | -2,44% | 4.269.751,00 |
| 15.09.2026 | 68,50 | 68,62 | 67,05 | 67,66 | -2,52% | 3.560.887,00 |
| 14.09.2026 | 67,31 | 69,63 | 67,15 | 69,41 | 4,50% | 4.080.153,00 |
| 11.09.2026 | 65,70 | 66,85 | 64,52 | 66,42 | 1,56% | 3.630.285,00 |
| 10.09.2026 | 65,50 | 68,21 | 65,26 | 65,40 | 2,09% | 4.605.241,00 |
| 09.09.2026 | 64,44 | 64,84 | 61,81 | 64,06 | -0,81% | 4.478.865,00 |
| 08.09.2026 | 66,15 | 66,50 | 64,50 | 64,58 | -3,67% | 4.321.853,00 |
| 04.09.2026 | 66,77 | 68,22 | 66,77 | 67,04 | -1,44% | 2.926.371,00 |
| 03.09.2026 | 67,50 | 68,83 | 66,85 | 68,02 | 1,01% | 3.568.750,00 |
| 02.09.2026 | 65,40 | 67,89 | 65,40 | 67,34 | 3,23% | 4.802.157,00 |
| 01.09.2026 | 64,88 | 66,47 | 64,69 | 65,23 | 1,38% | 4.481.866,00 |
| 31.08.2026 | 65,39 | 65,39 | 63,42 | 64,34 | -0,63% | 8.768.803,00 |
| 28.08.2026 | 65,41 | 65,74 | 64,28 | 64,75 | -0,89% | 2.525.926,00 |
| 27.08.2026 | 65,04 | 66,21 | 64,66 | 65,33 | -0,21% | 3.647.459,00 |
| 26.08.2026 | 65,00 | 67,68 | 64,98 | 65,47 | 0,72% | 3.591.579,00 |
| 25.08.2026 | 65,95 | 65,95 | 64,60 | 65,00 | -0,99% | 4.343.741,00 |
| 24.08.2026 | 64,79 | 66,10 | 64,52 | 65,65 | 0,97% | 3.490.741,00 |
| 21.08.2026 | 64,36 | 65,16 | 64,03 | 65,02 | 1,37% | 3.149.519,00 |
| 20.08.2026 | 63,73 | 64,87 | 63,47 | 64,14 | -0,87% | 3.266.949,00 |
| 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 |