55,100€
-3,87%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 55,40 | 55,40 | 55,26 | 55,26 | -3,59% | 15,00 |
| 08.09.2026 | 57,32 | 57,32 | 57,32 | 57,32 | 0,03% | - |
| 07.09.2026 | 57,48 | 57,48 | 57,28 | 57,30 | -1,21% | 200,00 |
| 04.09.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,28% | - |
| 03.09.2026 | 57,84 | 57,84 | 57,84 | 57,84 | 3,18% | - |
| 02.09.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 1,63% | - |
| 01.09.2026 | 55,16 | 55,16 | 55,16 | 55,16 | -0,68% | - |
| 31.08.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -0,93% | - |
| 28.08.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 0,61% | - |
| 27.08.2026 | 55,72 | 55,72 | 55,72 | 55,72 | 0,69% | - |
| 26.08.2026 | 55,38 | 55,38 | 55,34 | 55,34 | -1,04% | 41,00 |
| 25.08.2026 | 55,92 | 55,92 | 55,92 | 55,92 | 1,45% | - |
| 24.08.2026 | 55,12 | 55,12 | 55,12 | 55,12 | 0,84% | - |
| 21.08.2026 | 54,66 | 54,66 | 54,66 | 54,66 | -1,01% | - |
| 20.08.2026 | 55,22 | 55,22 | 55,22 | 55,22 | -1,39% | - |
| 19.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,94% | - |
| 18.08.2026 | 55,48 | 55,48 | 55,48 | 55,48 | -4,67% | - |
| 17.08.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,86% | - |
| 14.08.2026 | 57,14 | 57,14 | 57,14 | 57,14 | -2,46% | - |
| 13.08.2026 | 58,10 | 58,58 | 58,10 | 58,58 | 0,55% | 17,00 |
| 12.08.2026 | 56,20 | 58,26 | 56,20 | 58,26 | 1,11% | 170,00 |
| 11.08.2026 | 57,62 | 57,62 | 57,62 | 57,62 | 2,16% | - |
| 10.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 1,66% | - |
| 07.08.2026 | 55,48 | 55,48 | 55,48 | 55,48 | -4,64% | - |
| 06.08.2026 | 58,18 | 58,18 | 58,18 | 58,18 | 4,30% | - |
| 05.08.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 1,05% | - |
| 04.08.2026 | 55,88 | 56,24 | 55,20 | 55,20 | 0,36% | 650,00 |
| 03.08.2026 | 53,92 | 55,00 | 53,92 | 55,00 | 4,36% | 141,00 |
| 31.07.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -2,15% | - |
| 30.07.2026 | 53,86 | 53,86 | 53,86 | 53,86 | -1,21% | - |
| 29.07.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 5,91% | - |
| 28.07.2026 | 56,98 | 56,98 | 51,48 | 51,48 | -8,07% | 60,00 |
| 27.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,43% | - |
| 24.07.2026 | 55,76 | 55,76 | 55,76 | 55,76 | 1,09% | - |
| 23.07.2026 | 54,98 | 55,16 | 54,98 | 55,16 | -6,45% | 50,00 |
| 22.07.2026 | 58,96 | 58,96 | 58,96 | 58,96 | 2,15% | - |
| 21.07.2026 | 57,72 | 57,72 | 57,72 | 57,72 | -0,96% | - |
| 20.07.2026 | 58,28 | 58,28 | 58,28 | 58,28 | 4,82% | 60,00 |
| 17.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -8,43% | - |
| 16.07.2026 | 57,82 | 60,72 | 57,82 | 60,72 | 6,79% | 749,00 |
| 15.07.2026 | 60,00 | 60,00 | 56,86 | 56,86 | -4,69% | 45,00 |
| 14.07.2026 | 59,66 | 59,66 | 59,66 | 59,66 | 2,12% | - |
| 13.07.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -0,17% | - |
| 10.07.2026 | 58,76 | 58,76 | 58,52 | 58,52 | -0,37% | 25,00 |
| 09.07.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 1,77% | - |
| 08.07.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 0,14% | - |
| 07.07.2026 | 57,64 | 57,64 | 57,64 | 57,64 | -3,13% | - |
| 06.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,44% | 10,00 |
| 03.07.2026 | 59,24 | 59,24 | 59,24 | 59,24 | -0,84% | - |
| 02.07.2026 | 59,74 | 59,74 | 59,74 | 59,74 | 6,91% | - |
| 01.07.2026 | 55,88 | 55,88 | 55,88 | 55,88 | -1,17% | - |
| 30.06.2026 | 56,54 | 56,54 | 56,54 | 56,54 | -2,18% | - |
| 29.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 2,63% | - |
| 26.06.2026 | 56,32 | 56,32 | 56,32 | 56,32 | 1,40% | - |
| 25.06.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -1,07% | - |
| 24.06.2026 | 55,32 | 56,14 | 55,32 | 56,14 | 1,04% | 45,00 |
| 23.06.2026 | 55,16 | 55,56 | 55,16 | 55,56 | 4,87% | 540,00 |
| 22.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,00% | - |
| 19.06.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,38% | - |
| 18.06.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 0,19% | - |
| 17.06.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -3,45% | - |
| 16.06.2026 | 54,56 | 54,56 | 54,56 | 54,56 | -3,67% | - |
| 15.06.2026 | 56,64 | 56,64 | 56,64 | 56,64 | 3,36% | - |
| 12.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,63% | - |
| 11.06.2026 | 56,28 | 56,28 | 56,28 | 56,28 | -1,23% | - |
| 10.06.2026 | 56,98 | 56,98 | 56,98 | 56,98 | 1,03% | - |
| 09.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,21% | - |
| 08.06.2026 | 53,34 | 56,52 | 53,34 | 56,52 | 5,96% | 38,00 |
| 05.06.2026 | 53,34 | 53,34 | 53,34 | 53,34 | -1,19% | - |
| 04.06.2026 | 50,92 | 53,98 | 50,92 | 53,98 | 5,22% | 177,00 |
| 03.06.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -3,06% | - |
| 02.06.2026 | 52,92 | 52,92 | 52,92 | 52,92 | 5,21% | - |
| 01.06.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -0,40% | - |
| 29.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,16% | - |
| 28.05.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 2,66% | - |
| 27.05.2026 | 48,71 | 49,27 | 48,71 | 49,27 | -2,32% | 45,00 |
| 26.05.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -1,33% | - |
| 25.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | 2,73% | - |
| 22.05.2026 | 49,76 | 49,76 | 49,76 | 49,76 | -0,06% | - |
| 21.05.2026 | 49,79 | 49,79 | 49,79 | 49,79 | -3,95% | - |
| 20.05.2026 | 50,58 | 51,84 | 50,58 | 51,84 | 3,85% | 131,00 |
| 19.05.2026 | 49,92 | 49,92 | 49,92 | 49,92 | 0,48% | - |
| 18.05.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 0,26% | - |
| 15.05.2026 | 49,95 | 49,95 | 49,55 | 49,55 | -0,74% | 115,00 |
| 14.05.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -0,91% | - |
| 13.05.2026 | 50,40 | 50,40 | 50,38 | 50,38 | 5,77% | 800,00 |
| 12.05.2026 | 47,63 | 47,63 | 47,63 | 47,63 | -0,58% | - |
| 11.05.2026 | 47,37 | 47,91 | 47,37 | 47,91 | 2,39% | 15,00 |
| 08.05.2026 | 46,79 | 46,79 | 46,79 | 46,79 | -0,26% | - |
| 07.05.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 4,36% | - |
| 06.05.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -2,35% | - |
| 05.05.2026 | 45,78 | 46,03 | 45,78 | 46,03 | 1,68% | 60,00 |
| 04.05.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -0,61% | - |
| 30.04.2026 | 45,55 | 45,55 | 45,55 | 45,55 | 6,43% | - |
| 29.04.2026 | 42,24 | 43,22 | 42,24 | 42,80 | 15,58% | 600,00 |
| 28.04.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 4,28% | - |
| 27.04.2026 | 35,51 | 35,51 | 35,51 | 35,51 | 1,57% | - |
| 24.04.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 5,78% | - |
| 23.04.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -0,93% | - |
| 22.04.2026 | 33,36 | 33,36 | 33,36 | 33,36 | 3,03% | - |