24,178€
4,87%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,21 | 24,26 | 19,93 | 24,26 | 5,20% | 2.781,00 |
| 24.07.2025 | 24,73 | 25,22 | 23,06 | 23,06 | -7,24% | 665,00 |
| 23.07.2025 | 23,79 | 24,86 | 23,79 | 24,86 | 5,14% | 505,00 |
| 22.07.2025 | 23,39 | 23,64 | 23,39 | 23,64 | -1,38% | 100,00 |
| 21.07.2025 | 24,01 | 24,01 | 23,97 | 23,97 | -2,20% | 600,00 |
| 18.07.2025 | 25,11 | 25,11 | 24,51 | 24,51 | -2,95% | 40,00 |
| 17.07.2025 | 26,14 | 26,14 | 25,26 | 25,26 | -0,96% | 10,00 |
| 16.07.2025 | 25,71 | 25,97 | 25,50 | 25,50 | -1,92% | 262,00 |
| 15.07.2025 | 26,24 | 26,48 | 26,00 | 26,00 | -3,97% | 250,00 |
| 14.07.2025 | 26,74 | 27,08 | 26,74 | 27,08 | -2,66% | 21,00 |
| 11.07.2025 | 27,73 | 27,82 | 27,73 | 27,82 | -1,08% | 660,00 |
| 10.07.2025 | 28,21 | 28,21 | 27,84 | 28,12 | 2,72% | 459,00 |
| 09.07.2025 | 27,76 | 27,89 | 27,38 | 27,38 | -1,86% | 695,00 |
| 08.07.2025 | 28,06 | 28,19 | 27,90 | 27,90 | -2,09% | 163,00 |
| 07.07.2025 | 28,08 | 28,49 | 28,08 | 28,49 | -0,73% | 256,00 |
| 04.07.2025 | 28,08 | 28,70 | 28,08 | 28,70 | 1,16% | 425,00 |
| 03.07.2025 | 29,40 | 29,47 | 28,29 | 28,37 | -1,83% | 1.254,00 |
| 02.07.2025 | 37,89 | 37,89 | 28,86 | 28,90 | -36,89% | 3.121,00 |
| 01.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,64% | - |
| 30.06.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,75% | - |
| 27.06.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 0,00% | - |
| 26.06.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,40% | - |
| 25.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,29% | - |
| 24.06.2025 | 46,24 | 46,26 | 46,24 | 46,26 | -1,66% | 50,00 |
| 23.06.2025 | 47,04 | 47,04 | 47,04 | 47,04 | -1,20% | - |
| 20.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | -0,49% | - |
| 19.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 0,46% | - |
| 18.06.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 1,43% | - |
| 17.06.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -1,72% | - |
| 16.06.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 1,22% | - |
| 13.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,92% | - |
| 12.06.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -2,10% | - |
| 11.06.2025 | 48,28 | 48,66 | 48,28 | 48,66 | 0,04% | 205,00 |
| 10.06.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 1,20% | - |
| 09.06.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 0,23% | - |
| 06.06.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -0,51% | - |
| 05.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,77% | - |
| 04.06.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 1,48% | - |
| 03.06.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -2,60% | - |
| 02.06.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -1,23% | - |
| 30.05.2025 | 49,76 | 49,76 | 49,76 | 49,76 | -1,24% | - |
| 29.05.2025 | 50,38 | 50,38 | 50,38 | 50,38 | -0,55% | - |
| 28.05.2025 | 50,75 | 50,75 | 50,66 | 50,66 | 1,50% | 33,00 |
| 27.05.2025 | 49,91 | 49,91 | 49,91 | 49,91 | 0,19% | - |
| 26.05.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -2,32% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,84% | - |
| 22.05.2025 | 51,43 | 51,43 | 51,43 | 51,43 | -5,06% | - |
| 21.05.2025 | 54,17 | 54,17 | 54,17 | 54,17 | -0,18% | - |
| 20.05.2025 | 54,27 | 54,27 | 54,27 | 54,27 | -1,15% | - |
| 19.05.2025 | 54,54 | 54,90 | 54,54 | 54,90 | 2,96% | 300,00 |
| 16.05.2025 | 53,32 | 53,32 | 53,32 | 53,32 | 1,70% | - |
| 15.05.2025 | 52,43 | 52,43 | 52,43 | 52,43 | -0,59% | - |
| 14.05.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -2,60% | - |
| 13.05.2025 | 56,20 | 56,42 | 54,15 | 54,15 | -5,03% | 380,00 |
| 12.05.2025 | 56,40 | 57,02 | 56,40 | 57,02 | 2,81% | 178,00 |
| 09.05.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,29% | 175,00 |
| 08.05.2025 | 55,86 | 55,86 | 55,30 | 55,30 | 5,13% | 78,00 |
| 07.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,36% | - |
| 06.05.2025 | 52,41 | 52,41 | 52,41 | 52,41 | -0,36% | - |
| 05.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,71% | - |
| 02.05.2025 | 52,23 | 52,23 | 52,23 | 52,23 | 0,99% | - |
| 30.04.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -0,48% | - |
| 29.04.2025 | 52,09 | 52,09 | 51,97 | 51,97 | 3,12% | 93,00 |
| 28.04.2025 | 50,40 | 50,61 | 50,40 | 50,40 | -6,49% | 300,00 |
| 25.04.2025 | 54,87 | 54,87 | 53,90 | 53,90 | -1,01% | 20,00 |
| 24.04.2025 | 54,45 | 54,45 | 53,94 | 54,45 | 1,60% | 1.276,00 |
| 23.04.2025 | 53,59 | 53,59 | 53,59 | 53,59 | 7,09% | - |
| 22.04.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -3,77% | - |
| 17.04.2025 | 54,65 | 54,65 | 52,00 | 52,00 | -4,04% | 235,00 |
| 16.04.2025 | 54,19 | 54,19 | 54,19 | 54,19 | -2,01% | - |
| 15.04.2025 | 55,21 | 55,35 | 55,21 | 55,30 | -2,07% | 234,00 |
| 14.04.2025 | 56,15 | 56,47 | 56,15 | 56,47 | 1,31% | 267,00 |
| 11.04.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,82% | - |
| 10.04.2025 | 56,95 | 56,95 | 56,10 | 56,20 | -0,58% | 300,00 |
| 09.04.2025 | 55,45 | 56,53 | 55,45 | 56,53 | -4,48% | 176,00 |
| 08.04.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 7,07% | - |
| 07.04.2025 | 53,83 | 55,27 | 53,83 | 55,27 | -4,16% | 100,00 |
| 04.04.2025 | 57,67 | 57,67 | 57,67 | 57,67 | 3,15% | - |
| 03.04.2025 | 55,91 | 55,91 | 55,91 | 55,91 | 0,32% | - |
| 02.04.2025 | 55,73 | 55,73 | 55,73 | 55,73 | -0,16% | - |
| 01.04.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 1,12% | - |
| 31.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,83% | - |
| 28.03.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,70% | - |
| 27.03.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 3,05% | - |
| 26.03.2025 | 54,39 | 54,39 | 54,39 | 54,39 | -0,57% | - |
| 25.03.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,40% | - |
| 24.03.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -0,62% | - |
| 21.03.2025 | 54,82 | 54,82 | 54,82 | 54,82 | 0,99% | - |
| 20.03.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,29% | - |
| 19.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 0,91% | - |
| 18.03.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 1,70% | - |
| 17.03.2025 | 53,00 | 53,05 | 53,00 | 53,05 | -0,69% | 150,00 |
| 14.03.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,06% | - |
| 13.03.2025 | 53,39 | 53,39 | 53,39 | 53,39 | -2,93% | - |
| 12.03.2025 | 53,57 | 55,00 | 53,57 | 55,00 | -0,11% | 2,00 |
| 11.03.2025 | 54,59 | 55,06 | 54,59 | 55,06 | 0,05% | 278,00 |
| 10.03.2025 | 55,03 | 55,03 | 55,03 | 55,03 | 0,42% | - |
| 07.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,24% | - |
| 06.03.2025 | 54,40 | 54,49 | 54,13 | 54,13 | -0,70% | 250,00 |
| 05.03.2025 | 54,51 | 54,51 | 54,51 | 54,51 | -1,93% | - |