57,685€
3,25%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 57,68 | 57,72 | 57,50 | 57,65 | 3,19% | - |
| 21.11.2024 | 55,87 | 55,87 | 55,87 | 55,87 | 2,18% | - |
| 20.11.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -1,16% | - |
| 19.11.2024 | 55,32 | 55,32 | 55,32 | 55,32 | 0,04% | - |
| 18.11.2024 | 54,34 | 55,30 | 54,34 | 55,30 | 1,51% | 50,00 |
| 15.11.2024 | 55,19 | 55,19 | 54,48 | 54,48 | -1,45% | 200,00 |
| 14.11.2024 | 55,28 | 55,28 | 55,28 | 55,28 | 0,80% | - |
| 13.11.2024 | 54,84 | 54,84 | 54,84 | 54,84 | -3,59% | - |
| 12.11.2024 | 56,88 | 56,88 | 56,88 | 56,88 | 0,30% | - |
| 11.11.2024 | 56,71 | 56,71 | 56,71 | 56,71 | -1,92% | - |
| 08.11.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -0,22% | - |
| 07.11.2024 | 57,95 | 57,95 | 57,95 | 57,95 | 2,73% | - |
| 06.11.2024 | 59,24 | 59,24 | 56,41 | 56,41 | -3,49% | 60,00 |
| 05.11.2024 | 58,45 | 58,45 | 58,45 | 58,45 | 0,62% | - |
| 04.11.2024 | 58,09 | 58,09 | 58,09 | 58,09 | 1,88% | - |
| 01.11.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 0,99% | - |
| 31.10.2024 | 56,46 | 56,46 | 56,46 | 56,46 | 1,33% | - |
| 30.10.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -2,19% | - |
| 29.10.2024 | 56,97 | 56,97 | 56,97 | 56,97 | -0,07% | - |
| 28.10.2024 | 59,83 | 59,83 | 57,01 | 57,01 | -11,03% | 100,00 |
| 25.10.2024 | 57,24 | 64,08 | 57,24 | 64,08 | 14,14% | 292,00 |
| 24.10.2024 | 56,14 | 56,14 | 56,14 | 56,14 | -0,20% | - |
| 23.10.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -0,32% | - |
| 22.10.2024 | 56,43 | 56,43 | 56,43 | 56,43 | -0,91% | - |
| 21.10.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -1,79% | - |
| 18.10.2024 | 57,99 | 57,99 | 57,99 | 57,99 | -3,33% | - |
| 17.10.2024 | 63,56 | 63,64 | 59,99 | 59,99 | -4,28% | 161,00 |
| 16.10.2024 | 62,67 | 62,67 | 62,67 | 62,67 | -6,14% | - |
| 15.10.2024 | 66,77 | 66,77 | 66,77 | 66,77 | 1,09% | - |
| 14.10.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 1,24% | - |
| 11.10.2024 | 65,24 | 65,24 | 65,24 | 65,24 | -0,94% | - |
| 10.10.2024 | 65,86 | 65,86 | 65,86 | 65,86 | 1,78% | - |
| 09.10.2024 | 64,71 | 64,71 | 64,71 | 64,71 | -0,20% | - |
| 08.10.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -0,93% | - |
| 07.10.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 0,46% | - |
| 04.10.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,55% | - |
| 03.10.2024 | 65,51 | 65,51 | 65,51 | 65,51 | -1,37% | - |
| 02.10.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -1,31% | - |
| 01.10.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 1,14% | - |
| 30.09.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 1,02% | - |
| 27.09.2024 | 65,87 | 65,87 | 65,87 | 65,87 | -0,95% | - |
| 26.09.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,65% | - |
| 25.09.2024 | 66,07 | 66,07 | 66,07 | 66,07 | -2,16% | - |
| 24.09.2024 | 67,53 | 67,53 | 67,53 | 67,53 | -0,06% | - |
| 23.09.2024 | 67,57 | 67,57 | 67,57 | 67,57 | 0,16% | - |
| 20.09.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -1,82% | - |
| 19.09.2024 | 68,71 | 68,71 | 68,71 | 68,71 | 1,61% | - |
| 18.09.2024 | 67,62 | 67,62 | 67,62 | 67,62 | -1,36% | - |
| 17.09.2024 | 68,55 | 68,55 | 68,55 | 68,55 | 1,36% | - |
| 16.09.2024 | 67,63 | 67,63 | 67,63 | 67,63 | 0,54% | - |
| 13.09.2024 | 67,27 | 67,27 | 67,27 | 67,27 | 1,01% | - |
| 12.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 4,44% | - |
| 11.09.2024 | 63,77 | 63,77 | 63,77 | 63,77 | -0,13% | - |
| 10.09.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,09% | - |
| 09.09.2024 | 63,91 | 63,91 | 63,91 | 63,91 | -1,57% | - |
| 06.09.2024 | 65,20 | 65,20 | 64,93 | 64,93 | -2,40% | 35,00 |
| 05.09.2024 | 65,86 | 66,53 | 65,86 | 66,53 | -7,66% | 100,00 |
| 04.09.2024 | 72,05 | 72,05 | 72,05 | 72,05 | 1,59% | - |
| 03.09.2024 | 70,92 | 70,92 | 70,92 | 70,92 | -0,10% | - |
| 02.09.2024 | 71,02 | 71,02 | 70,99 | 70,99 | 0,70% | - |
| 30.08.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,51% | - |
| 29.08.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,56% | - |
| 28.08.2024 | 69,75 | 69,75 | 69,75 | 69,75 | 0,65% | - |
| 27.08.2024 | 69,30 | 69,30 | 69,30 | 69,30 | -0,97% | - |
| 26.08.2024 | 69,98 | 69,98 | 69,98 | 69,98 | -0,31% | - |
| 23.08.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,14% | - |
| 22.08.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -0,01% | - |
| 21.08.2024 | 70,11 | 70,11 | 70,11 | 70,11 | -0,86% | - |
| 20.08.2024 | 70,44 | 70,72 | 70,44 | 70,72 | 0,44% | 35,00 |
| 19.08.2024 | 70,41 | 70,41 | 70,41 | 70,41 | -1,35% | - |
| 16.08.2024 | 71,37 | 71,37 | 71,37 | 71,37 | 2,13% | - |
| 15.08.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 0,87% | - |
| 14.08.2024 | 69,28 | 69,28 | 69,28 | 69,28 | 0,36% | - |
| 13.08.2024 | 69,03 | 69,03 | 69,03 | 69,03 | -0,43% | - |
| 12.08.2024 | 69,33 | 69,33 | 69,33 | 69,33 | 0,55% | - |
| 09.08.2024 | 68,95 | 68,95 | 68,95 | 68,95 | 1,34% | - |
| 08.08.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -1,87% | - |
| 07.08.2024 | 69,34 | 69,34 | 69,34 | 69,34 | -2,46% | - |
| 06.08.2024 | 71,09 | 71,09 | 71,09 | 71,09 | 1,37% | - |
| 05.08.2024 | 70,13 | 70,13 | 70,13 | 70,13 | -1,92% | - |
| 02.08.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,80% | - |
| 01.08.2024 | 70,93 | 70,93 | 70,93 | 70,93 | 0,61% | - |
| 31.07.2024 | 71,03 | 71,03 | 70,50 | 70,50 | 4,14% | 20,00 |
| 30.07.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 1,21% | - |
| 29.07.2024 | 67,34 | 67,34 | 66,89 | 66,89 | 5,99% | 30,00 |
| 26.07.2024 | 62,06 | 63,11 | 62,06 | 63,11 | 3,73% | 30,00 |
| 25.07.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 2,94% | - |
| 24.07.2024 | 59,21 | 59,21 | 58,84 | 59,10 | -2,31% | 200,00 |
| 23.07.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,26% | - |
| 22.07.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 0,83% | - |
| 19.07.2024 | 60,16 | 60,16 | 60,16 | 60,16 | -2,78% | - |
| 18.07.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -1,98% | - |
| 17.07.2024 | 63,13 | 63,13 | 63,13 | 63,13 | 4,68% | - |
| 16.07.2024 | 60,31 | 60,31 | 60,31 | 60,31 | -3,05% | - |
| 15.07.2024 | 62,21 | 62,21 | 62,21 | 62,21 | 0,73% | - |
| 12.07.2024 | 61,76 | 61,76 | 61,76 | 61,76 | 0,73% | - |
| 11.07.2024 | 61,31 | 61,31 | 61,31 | 61,31 | 1,32% | - |
| 10.07.2024 | 60,51 | 60,51 | 60,51 | 60,51 | -0,82% | - |
| 09.07.2024 | 61,01 | 61,01 | 61,01 | 61,01 | 0,02% | - |
| 08.07.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,76% | - |