55,130€
-0,36%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,74 | 56,24 | 53,41 | 55,15 | -0,98% | - |
| 20.02.2025 | 55,02 | 56,22 | 54,81 | 55,70 | 0,71% | - |
| 19.02.2025 | 53,53 | 55,65 | 53,53 | 55,31 | 3,30% | - |
| 18.02.2025 | 54,67 | 54,69 | 53,39 | 53,54 | -1,82% | - |
| 17.02.2025 | 54,27 | 54,64 | 54,21 | 54,54 | 0,63% | - |
| 14.02.2025 | 54,40 | 54,77 | 53,76 | 54,20 | -0,18% | - |
| 13.02.2025 | 54,22 | 55,02 | 52,97 | 54,30 | -0,05% | - |
| 12.02.2025 | 55,36 | 57,14 | 54,00 | 54,32 | -1,89% | - |
| 11.02.2025 | 57,03 | 57,32 | 55,09 | 55,37 | -3,12% | - |
| 10.02.2025 | 57,20 | 57,50 | 56,48 | 57,15 | 0,11% | - |
| 07.02.2025 | 56,27 | 57,13 | 55,96 | 57,09 | 1,21% | - |
| 06.02.2025 | 58,00 | 58,49 | 55,78 | 56,41 | -3,46% | - |
| 05.02.2025 | 58,87 | 59,37 | 57,80 | 58,43 | -1,04% | - |
| 04.02.2025 | 62,86 | 64,04 | 57,88 | 59,05 | -6,32% | - |
| 03.02.2025 | 60,93 | 65,19 | 60,42 | 63,03 | 2,15% | - |
| 31.01.2025 | 62,32 | 62,59 | 61,61 | 61,71 | -0,57% | - |
| 30.01.2025 | 61,46 | 62,26 | 60,08 | 62,06 | 1,10% | - |
| 29.01.2025 | 61,99 | 62,51 | 60,90 | 61,39 | -0,99% | - |
| 28.01.2025 | 62,91 | 63,68 | 60,58 | 62,00 | -1,31% | - |
| 27.01.2025 | 61,26 | 63,30 | 60,84 | 62,83 | 2,07% | - |
| 24.01.2025 | 62,25 | 62,31 | 60,80 | 61,55 | -1,53% | - |
| 23.01.2025 | 61,00 | 63,03 | 60,99 | 62,51 | 2,44% | - |
| 22.01.2025 | 61,16 | 61,29 | 59,57 | 61,02 | -0,14% | - |
| 21.01.2025 | 60,16 | 61,21 | 59,88 | 61,10 | 1,86% | - |
| 20.01.2025 | 60,40 | 60,46 | 59,92 | 59,99 | -1,01% | - |
| 17.01.2025 | 61,18 | 61,63 | 60,40 | 60,60 | -0,71% | - |
| 16.01.2025 | 61,45 | 62,09 | 59,86 | 61,03 | -0,50% | - |
| 15.01.2025 | 61,63 | 62,28 | 60,19 | 61,34 | -0,35% | - |
| 14.01.2025 | 62,24 | 62,40 | 61,03 | 61,55 | -1,29% | - |
| 13.01.2025 | 60,43 | 62,59 | 60,27 | 62,36 | 3,32% | - |
| 10.01.2025 | 61,32 | 62,32 | 58,86 | 60,35 | -1,45% | - |
| 09.01.2025 | 61,24 | 61,35 | 61,12 | 61,24 | 0,02% | - |
| 08.01.2025 | 60,58 | 61,70 | 59,92 | 61,23 | 1,16% | - |
| 07.01.2025 | 60,24 | 60,93 | 59,90 | 60,53 | 0,30% | - |
| 06.01.2025 | 59,66 | 61,31 | 58,81 | 60,35 | 1,13% | 27,00 |
| 03.01.2025 | 59,00 | 60,43 | 58,61 | 59,68 | 1,20% | - |
| 02.01.2025 | 58,57 | 60,00 | 58,50 | 58,97 | 2,51% | - |
| 30.12.2024 | 57,95 | 58,09 | 57,50 | 57,52 | -1,08% | - |
| 27.12.2024 | 58,47 | 58,85 | 57,88 | 58,15 | 0,43% | - |
| 23.12.2024 | 57,26 | 58,12 | 56,45 | 57,90 | 1,36% | - |
| 20.12.2024 | 57,56 | 58,33 | 56,61 | 57,13 | -0,80% | - |
| 19.12.2024 | 57,38 | 58,02 | 56,07 | 57,59 | 0,37% | - |
| 18.12.2024 | 55,72 | 57,83 | 55,24 | 57,37 | 4,09% | - |
| 17.12.2024 | 56,21 | 57,00 | 54,64 | 55,12 | -2,09% | - |
| 16.12.2024 | 56,37 | 56,94 | 55,99 | 56,29 | -0,54% | - |
| 13.12.2024 | 55,45 | 57,48 | 55,42 | 56,60 | 2,13% | - |
| 12.12.2024 | 54,01 | 56,48 | 53,92 | 55,42 | 2,21% | - |
| 11.12.2024 | 53,69 | 54,50 | 52,44 | 54,22 | 0,66% | - |
| 10.12.2024 | 55,39 | 55,42 | 52,27 | 53,86 | -2,86% | 70,00 |
| 09.12.2024 | 53,78 | 56,10 | 53,74 | 55,45 | 3,25% | - |
| 06.12.2024 | 54,78 | 55,39 | 53,42 | 53,70 | -1,92% | - |
| 05.12.2024 | 56,65 | 57,00 | 54,68 | 54,75 | -3,68% | - |
| 04.12.2024 | 56,65 | 57,26 | 55,79 | 56,84 | 0,56% | - |
| 03.12.2024 | 57,21 | 57,48 | 55,91 | 56,53 | -1,20% | - |
| 02.12.2024 | 56,87 | 57,67 | 56,38 | 57,21 | 0,92% | - |
| 29.11.2024 | 56,79 | 57,35 | 56,22 | 56,69 | -0,41% | - |
| 28.11.2024 | 56,68 | 56,97 | 56,68 | 56,93 | 0,36% | - |
| 27.11.2024 | 57,28 | 57,61 | 56,52 | 56,72 | -0,92% | - |
| 26.11.2024 | 58,66 | 59,05 | 57,22 | 57,25 | -2,25% | - |
| 25.11.2024 | 57,97 | 58,93 | 57,48 | 58,56 | 1,04% | - |
| 22.11.2024 | 57,48 | 58,34 | 57,43 | 57,96 | 0,63% | - |
| 21.11.2024 | 56,03 | 57,66 | 55,59 | 57,59 | 2,71% | - |
| 20.11.2024 | 54,90 | 56,43 | 54,87 | 56,07 | 2,73% | - |
| 19.11.2024 | 55,56 | 55,73 | 54,54 | 54,58 | -1,69% | - |
| 18.11.2024 | 54,55 | 55,67 | 54,25 | 55,52 | 1,78% | - |
| 15.11.2024 | 55,39 | 56,25 | 54,29 | 54,55 | -2,18% | - |
| 14.11.2024 | 55,46 | 56,59 | 55,20 | 55,77 | 1,46% | - |
| 13.11.2024 | 55,06 | 56,08 | 54,43 | 54,96 | -0,33% | - |
| 12.11.2024 | 57,09 | 57,76 | 55,14 | 55,14 | -3,27% | - |
| 11.11.2024 | 56,79 | 58,56 | 56,79 | 57,01 | 1,59% | - |
| 08.11.2024 | 58,02 | 58,21 | 56,12 | 56,12 | -3,03% | - |
| 07.11.2024 | 58,32 | 58,89 | 57,63 | 57,87 | -0,69% | - |
| 06.11.2024 | 61,40 | 61,56 | 55,28 | 58,27 | -1,77% | - |
| 05.11.2024 | 58,72 | 59,38 | 57,60 | 59,32 | 1,06% | - |
| 04.11.2024 | 58,30 | 59,97 | 58,20 | 58,70 | 0,72% | - |
| 01.11.2024 | 57,28 | 58,95 | 57,24 | 58,28 | 1,92% | - |
| 31.10.2024 | 56,70 | 57,86 | 56,40 | 57,18 | 0,53% | - |
| 30.10.2024 | 55,96 | 57,48 | 55,79 | 56,88 | 1,52% | - |
| 29.10.2024 | 57,03 | 57,36 | 55,96 | 56,03 | -1,74% | - |
| 28.10.2024 | 59,92 | 60,13 | 56,64 | 57,02 | -4,10% | - |
| 25.10.2024 | 57,47 | 65,62 | 57,36 | 59,46 | 4,54% | 200,00 |
| 24.10.2024 | 56,32 | 58,21 | 56,26 | 56,88 | 2,52% | - |
| 23.10.2024 | 56,35 | 57,16 | 55,32 | 55,48 | -1,94% | - |
| 22.10.2024 | 56,15 | 56,83 | 55,62 | 56,58 | 0,28% | - |
| 21.10.2024 | 57,15 | 57,78 | 56,38 | 56,42 | -1,19% | 20,00 |
| 18.10.2024 | 58,19 | 58,48 | 56,76 | 57,10 | -1,86% | 20,00 |
| 17.10.2024 | 63,79 | 63,90 | 57,50 | 58,18 | -8,85% | - |
| 16.10.2024 | 62,83 | 63,88 | 62,51 | 63,82 | 1,49% | - |
| 15.10.2024 | 67,00 | 67,06 | 62,88 | 62,88 | -5,96% | 10,00 |
| 14.10.2024 | 66,28 | 67,07 | 65,76 | 66,87 | 0,95% | - |
| 11.10.2024 | 65,24 | 67,32 | 64,83 | 66,24 | 1,13% | - |
| 10.10.2024 | 66,09 | 66,39 | 65,11 | 65,50 | -1,00% | - |
| 09.10.2024 | 64,94 | 66,44 | 64,88 | 66,16 | 1,82% | - |
| 08.10.2024 | 65,09 | 65,80 | 64,86 | 64,97 | -0,33% | - |
| 07.10.2024 | 65,66 | 65,86 | 64,87 | 65,19 | -0,72% | - |
| 04.10.2024 | 65,37 | 66,30 | 65,30 | 65,66 | 0,59% | - |
| 03.10.2024 | 65,74 | 65,90 | 64,53 | 65,28 | -0,65% | - |
| 02.10.2024 | 66,63 | 67,00 | 65,63 | 65,71 | -1,64% | - |
| 01.10.2024 | 67,53 | 67,94 | 66,77 | 66,80 | -1,18% | - |
| 30.09.2024 | 66,76 | 67,64 | 66,36 | 67,60 | 1,21% | - |