50,795€
-6,71%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 55,68 | 55,86 | 55,58 | 55,58 | -0,34% | 215,00 |
| 03.03.2025 | 55,77 | 55,77 | 55,77 | 55,77 | -0,04% | - |
| 28.02.2025 | 55,79 | 55,79 | 55,79 | 55,79 | -0,45% | - |
| 27.02.2025 | 54,29 | 56,37 | 54,29 | 56,04 | -3,91% | 146,00 |
| 26.02.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 4,01% | - |
| 25.02.2025 | 56,07 | 56,07 | 56,07 | 56,07 | 2,09% | - |
| 24.02.2025 | 54,92 | 54,92 | 54,92 | 54,92 | -1,12% | - |
| 21.02.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 1,29% | - |
| 20.02.2025 | 54,83 | 54,83 | 54,83 | 54,83 | -0,54% | - |
| 19.02.2025 | 53,34 | 55,13 | 53,34 | 55,13 | 1,90% | 8,00 |
| 18.02.2025 | 54,51 | 54,51 | 54,10 | 54,10 | 0,04% | 19,00 |
| 17.02.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,22% | - |
| 14.02.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,31% | - |
| 13.02.2025 | 54,03 | 54,03 | 54,03 | 54,03 | -2,12% | - |
| 12.02.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -2,89% | - |
| 11.02.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -1,25% | - |
| 10.02.2025 | 56,95 | 57,56 | 56,95 | 57,56 | 2,64% | 211,00 |
| 07.02.2025 | 56,08 | 56,08 | 56,08 | 56,08 | -3,01% | - |
| 06.02.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -1,40% | - |
| 05.02.2025 | 58,66 | 58,66 | 58,64 | 58,64 | -3,57% | 35,00 |
| 04.02.2025 | 62,64 | 62,64 | 60,81 | 60,81 | -2,06% | 29,00 |
| 03.02.2025 | 60,89 | 62,09 | 60,89 | 62,09 | 0,24% | 96,00 |
| 31.01.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 1,11% | - |
| 30.01.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,84% | - |
| 29.01.2025 | 61,78 | 61,78 | 61,78 | 61,78 | -1,48% | - |
| 28.01.2025 | 62,71 | 62,71 | 62,71 | 62,71 | 1,49% | - |
| 27.01.2025 | 61,79 | 61,79 | 61,79 | 61,79 | 0,80% | 16,00 |
| 24.01.2025 | 62,03 | 62,03 | 61,30 | 61,30 | 0,84% | 191,00 |
| 23.01.2025 | 60,79 | 60,79 | 60,79 | 60,79 | -0,23% | - |
| 22.01.2025 | 60,93 | 60,93 | 60,93 | 60,93 | 1,62% | - |
| 21.01.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -0,37% | - |
| 20.01.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -1,05% | - |
| 17.01.2025 | 60,97 | 60,97 | 60,82 | 60,82 | -0,67% | 2,00 |
| 16.01.2025 | 61,23 | 61,23 | 61,23 | 61,23 | -0,33% | - |
| 15.01.2025 | 61,43 | 61,43 | 61,43 | 61,43 | -0,94% | - |
| 14.01.2025 | 62,01 | 62,01 | 62,01 | 62,01 | 2,97% | - |
| 13.01.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -1,62% | - |
| 10.01.2025 | 61,21 | 61,21 | 61,21 | 61,21 | 0,29% | - |
| 09.01.2025 | 61,03 | 61,03 | 61,03 | 61,03 | 1,06% | - |
| 08.01.2025 | 60,39 | 60,39 | 60,39 | 60,39 | -0,67% | - |
| 07.01.2025 | 60,04 | 60,80 | 60,04 | 60,80 | 2,17% | 85,00 |
| 06.01.2025 | 59,51 | 59,51 | 59,51 | 59,51 | 1,29% | - |
| 03.01.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -0,88% | - |
| 02.01.2025 | 58,36 | 59,27 | 58,36 | 59,27 | 2,67% | 9,00 |
| 30.12.2024 | 57,73 | 57,73 | 57,73 | 57,73 | -0,93% | - |
| 27.12.2024 | 58,27 | 58,27 | 58,27 | 58,27 | 2,00% | - |
| 23.12.2024 | 57,13 | 57,13 | 57,13 | 57,13 | -0,31% | - |
| 20.12.2024 | 57,31 | 57,31 | 57,31 | 57,31 | 0,30% | - |
| 19.12.2024 | 57,14 | 57,14 | 57,14 | 57,14 | 2,88% | - |
| 18.12.2024 | 55,54 | 55,54 | 55,54 | 55,54 | -0,84% | - |
| 17.12.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -0,64% | - |
| 16.12.2024 | 56,37 | 56,37 | 56,37 | 56,37 | 1,02% | - |
| 13.12.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,67% | - |
| 12.12.2024 | 53,82 | 55,43 | 53,82 | 55,43 | 3,24% | 250,00 |
| 11.12.2024 | 53,69 | 53,69 | 53,69 | 53,69 | -0,13% | - |
| 10.12.2024 | 55,20 | 55,23 | 53,76 | 53,76 | -1,01% | 420,00 |
| 09.12.2024 | 53,42 | 54,31 | 53,42 | 54,31 | -0,49% | 150,00 |
| 06.12.2024 | 54,58 | 54,58 | 54,58 | 54,58 | -3,40% | - |
| 05.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,11% | - |
| 04.12.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -1,43% | - |
| 03.12.2024 | 57,02 | 57,26 | 57,02 | 57,26 | 1,09% | 150,00 |
| 02.12.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 0,05% | - |
| 29.11.2024 | 56,61 | 56,61 | 56,61 | 56,61 | -0,12% | - |
| 28.11.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,63% | - |