58,390€
4,53%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,63 | 58,65 | 53,73 | 58,30 | 4,18% | - |
| 02.04.2025 | 55,92 | 56,51 | 55,20 | 55,96 | -0,10% | - |
| 01.04.2025 | 56,03 | 56,57 | 55,75 | 56,02 | -0,20% | - |
| 31.03.2025 | 55,39 | 56,48 | 54,77 | 56,13 | 1,04% | - |
| 28.03.2025 | 55,87 | 56,42 | 54,74 | 55,55 | -0,93% | - |
| 27.03.2025 | 56,25 | 56,88 | 54,37 | 56,07 | 0,54% | - |
| 26.03.2025 | 54,60 | 56,70 | 54,45 | 55,77 | 1,74% | - |
| 25.03.2025 | 54,93 | 55,41 | 54,21 | 54,81 | 0,16% | - |
| 24.03.2025 | 54,72 | 55,50 | 54,21 | 54,72 | -0,56% | - |
| 21.03.2025 | 55,02 | 55,60 | 54,02 | 55,03 | 0,36% | - |
| 20.03.2025 | 54,48 | 55,22 | 54,12 | 54,84 | 0,90% | - |
| 19.03.2025 | 54,63 | 55,25 | 53,77 | 54,35 | 1,85% | - |
| 18.03.2025 | 54,18 | 54,60 | 53,36 | 53,36 | -0,58% | - |
| 17.03.2025 | 53,28 | 54,69 | 52,98 | 53,67 | -0,54% | 17,00 |
| 14.03.2025 | 53,66 | 54,16 | 52,59 | 53,96 | 1,87% | - |
| 13.03.2025 | 53,69 | 54,42 | 52,75 | 52,97 | -1,58% | - |
| 12.03.2025 | 53,79 | 56,08 | 52,06 | 53,82 | 0,70% | - |
| 11.03.2025 | 54,80 | 55,34 | 52,24 | 53,45 | -1,35% | - |
| 10.03.2025 | 55,20 | 56,55 | 54,18 | 54,18 | -2,10% | - |
| 07.03.2025 | 54,97 | 56,20 | 54,40 | 55,34 | 0,41% | - |
| 06.03.2025 | 54,60 | 55,34 | 53,09 | 55,11 | 0,82% | - |
| 05.03.2025 | 54,74 | 55,32 | 53,67 | 54,66 | 0,18% | - |
| 04.03.2025 | 55,97 | 56,49 | 54,56 | 54,56 | -2,61% | - |
| 03.03.2025 | 55,94 | 56,35 | 55,12 | 56,03 | -0,03% | - |
| 28.02.2025 | 56,00 | 56,25 | 55,04 | 56,04 | 0,20% | - |
| 27.02.2025 | 54,43 | 56,92 | 54,43 | 55,93 | 3,08% | - |
| 26.02.2025 | 58,56 | 58,91 | 53,70 | 54,26 | -6,94% | - |
| 25.02.2025 | 56,29 | 58,49 | 56,13 | 58,31 | 3,52% | - |
| 24.02.2025 | 55,17 | 56,40 | 54,30 | 56,32 | 2,12% | - |
| 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% | - |