63,970€
-2,02%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 65,40 | 65,97 | 63,78 | 63,87 | -2,41% | - |
| 05.09.2024 | 66,10 | 66,38 | 63,92 | 65,45 | -1,07% | - |
| 04.09.2024 | 72,33 | 72,55 | 65,85 | 66,15 | -8,80% | - |
| 03.09.2024 | 71,18 | 72,99 | 70,86 | 72,54 | 1,82% | - |
| 02.09.2024 | 71,33 | 71,34 | 71,05 | 71,24 | -0,14% | - |
| 30.08.2024 | 70,75 | 71,55 | 70,66 | 71,34 | 1,04% | - |
| 29.08.2024 | 70,39 | 71,07 | 69,82 | 70,60 | 0,40% | - |
| 28.08.2024 | 69,99 | 70,48 | 69,75 | 70,32 | 0,84% | - |
| 27.08.2024 | 69,53 | 70,06 | 69,10 | 69,74 | 0,23% | - |
| 26.08.2024 | 70,23 | 70,79 | 69,38 | 69,58 | -0,88% | - |
| 23.08.2024 | 70,45 | 70,74 | 69,92 | 70,19 | -0,31% | - |
| 22.08.2024 | 70,36 | 71,22 | 70,06 | 70,41 | 0,18% | - |
| 21.08.2024 | 70,35 | 70,83 | 70,04 | 70,28 | 0,06% | - |
| 20.08.2024 | 70,45 | 71,12 | 70,07 | 70,24 | -0,60% | - |
| 19.08.2024 | 70,70 | 71,42 | 70,44 | 70,66 | -0,26% | - |
| 16.08.2024 | 71,63 | 71,71 | 70,75 | 70,85 | -0,98% | - |
| 15.08.2024 | 70,13 | 71,79 | 70,00 | 71,55 | 2,32% | - |
| 14.08.2024 | 69,52 | 70,20 | 69,03 | 69,93 | 0,72% | - |
| 13.08.2024 | 69,30 | 69,82 | 69,07 | 69,43 | 0,53% | - |
| 12.08.2024 | 69,62 | 70,39 | 69,04 | 69,06 | -0,76% | - |
| 09.08.2024 | 69,18 | 70,18 | 68,69 | 69,59 | 0,66% | - |
| 08.08.2024 | 68,33 | 70,03 | 68,07 | 69,14 | 0,99% | - |
| 07.08.2024 | 69,59 | 69,79 | 68,32 | 68,46 | -0,81% | - |
| 06.08.2024 | 71,43 | 71,58 | 69,02 | 69,02 | -2,34% | - |
| 05.08.2024 | 70,76 | 71,56 | 69,05 | 70,68 | -1,21% | - |
| 02.08.2024 | 71,70 | 72,30 | 70,67 | 71,54 | -0,91% | - |
| 01.08.2024 | 71,23 | 72,27 | 69,46 | 72,20 | 1,53% | - |
| 31.07.2024 | 71,28 | 72,34 | 69,51 | 71,12 | -0,33% | - |
| 30.07.2024 | 67,92 | 71,40 | 67,76 | 71,35 | 5,10% | - |
| 29.07.2024 | 67,58 | 68,14 | 65,95 | 67,89 | 0,84% | - |
| 26.07.2024 | 62,26 | 68,79 | 62,25 | 67,33 | 8,31% | - |
| 25.07.2024 | 61,04 | 63,14 | 60,90 | 62,16 | 1,94% | - |
| 24.07.2024 | 59,52 | 61,39 | 58,89 | 60,98 | 2,01% | - |
| 23.07.2024 | 61,45 | 61,81 | 58,37 | 59,78 | -1,59% | - |
| 22.07.2024 | 60,86 | 61,88 | 60,21 | 60,75 | -0,24% | - |
| 19.07.2024 | 60,37 | 61,45 | 60,13 | 60,89 | -0,94% | - |
| 18.07.2024 | 62,10 | 62,33 | 60,16 | 61,47 | -0,82% | - |
| 17.07.2024 | 63,35 | 63,36 | 60,40 | 61,98 | -2,25% | - |
| 16.07.2024 | 60,58 | 63,60 | 60,03 | 63,41 | 4,69% | - |
| 15.07.2024 | 62,42 | 62,54 | 60,48 | 60,57 | -2,65% | 88,00 |
| 12.07.2024 | 61,76 | 62,63 | 61,62 | 62,22 | 0,53% | - |
| 11.07.2024 | 61,31 | 62,33 | 60,37 | 61,89 | 0,55% | - |
| 10.07.2024 | 60,74 | 61,55 | 60,62 | 61,55 | 1,24% | - |
| 09.07.2024 | 61,21 | 61,51 | 60,29 | 60,80 | -0,56% | - |
| 08.07.2024 | 61,15 | 61,40 | 60,37 | 61,14 | -0,16% | - |
| 05.07.2024 | 61,71 | 61,72 | 60,52 | 61,24 | -0,79% | - |
| 04.07.2024 | 61,83 | 61,98 | 61,71 | 61,72 | 1,07% | - |
| 03.07.2024 | 61,59 | 62,09 | 61,04 | 61,07 | -0,89% | - |
| 02.07.2024 | 60,65 | 61,78 | 60,65 | 61,62 | 1,22% | - |
| 01.07.2024 | 61,76 | 62,29 | 60,54 | 60,88 | -1,65% | - |
| 28.06.2024 | 62,91 | 63,44 | 61,47 | 61,90 | -1,66% | - |
| 27.06.2024 | 63,26 | 63,28 | 62,40 | 62,94 | -0,69% | - |
| 26.06.2024 | 62,98 | 63,47 | 62,59 | 63,38 | 0,36% | - |
| 25.06.2024 | 63,45 | 63,84 | 62,80 | 63,15 | -0,36% | - |
| 24.06.2024 | 63,38 | 64,21 | 63,07 | 63,38 | -0,23% | - |
| 21.06.2024 | 62,99 | 63,60 | 62,18 | 63,52 | 0,74% | - |
| 20.06.2024 | 62,05 | 63,15 | 61,10 | 63,06 | 1,85% | - |
| 19.06.2024 | 61,79 | 62,01 | 61,75 | 61,91 | 0,16% | - |
| 18.06.2024 | 63,69 | 64,09 | 61,37 | 61,81 | -2,74% | - |
| 17.06.2024 | 64,38 | 64,48 | 63,09 | 63,55 | -1,29% | - |
| 14.06.2024 | 64,26 | 64,89 | 63,77 | 64,38 | 0,26% | - |
| 13.06.2024 | 62,61 | 64,69 | 62,06 | 64,22 | 2,47% | - |
| 12.06.2024 | 64,54 | 64,64 | 62,31 | 62,67 | -2,80% | - |
| 11.06.2024 | 64,79 | 64,89 | 63,85 | 64,48 | -0,61% | - |
| 10.06.2024 | 64,93 | 65,36 | 64,41 | 64,87 | 0,38% | - |
| 07.06.2024 | 64,77 | 65,21 | 64,31 | 64,63 | -0,12% | - |
| 06.06.2024 | 64,02 | 64,82 | 63,61 | 64,71 | 0,95% | - |
| 05.06.2024 | 64,65 | 64,74 | 63,38 | 64,10 | -0,57% | - |
| 04.06.2024 | 65,19 | 65,37 | 64,05 | 64,46 | -1,20% | - |
| 03.06.2024 | 66,15 | 66,28 | 64,86 | 65,24 | -1,08% | - |
| 31.05.2024 | 63,71 | 66,08 | 63,46 | 65,95 | 3,61% | - |
| 30.05.2024 | 63,05 | 64,76 | 62,83 | 63,66 | -2,46% | - |
| 29.05.2024 | 66,74 | 66,84 | 61,52 | 65,26 | -2,52% | - |
| 28.05.2024 | 69,38 | 69,43 | 66,59 | 66,95 | -3,74% | - |
| 27.05.2024 | 69,48 | 69,55 | 69,32 | 69,55 | 1,14% | - |
| 24.05.2024 | 71,69 | 71,75 | 68,45 | 68,77 | -3,90% | - |
| 23.05.2024 | 72,52 | 72,57 | 71,40 | 71,56 | -1,26% | - |
| 22.05.2024 | 72,23 | 72,92 | 72,09 | 72,47 | 0,33% | - |
| 21.05.2024 | 71,07 | 72,52 | 71,07 | 72,23 | 1,13% | - |
| 20.05.2024 | 71,79 | 72,07 | 71,24 | 71,42 | -0,52% | - |
| 17.05.2024 | 70,77 | 71,90 | 70,77 | 71,80 | 1,15% | - |
| 16.05.2024 | 71,81 | 72,49 | 70,90 | 70,98 | -1,07% | - |
| 15.05.2024 | 71,06 | 72,12 | 70,67 | 71,75 | 1,00% | - |
| 14.05.2024 | 71,54 | 71,93 | 70,77 | 71,04 | -0,61% | - |
| 13.05.2024 | 72,27 | 72,50 | 71,32 | 71,47 | -1,06% | - |
| 10.05.2024 | 72,32 | 72,99 | 71,90 | 72,24 | 0,31% | - |
| 09.05.2024 | 70,53 | 72,02 | 70,39 | 72,02 | 2,05% | - |
| 08.05.2024 | 70,68 | 71,23 | 70,48 | 70,57 | 0,04% | - |
| 07.05.2024 | 69,81 | 70,77 | 69,52 | 70,55 | 1,09% | - |
| 06.05.2024 | 70,04 | 70,23 | 69,27 | 69,79 | 0,42% | - |
| 03.05.2024 | 69,66 | 69,78 | 68,48 | 69,50 | 0,29% | - |
| 02.05.2024 | 67,38 | 70,14 | 67,18 | 69,30 | 1,26% | - |
| 30.04.2024 | 68,94 | 68,99 | 68,06 | 68,43 | -0,64% | - |
| 29.04.2024 | 69,20 | 70,13 | 68,53 | 68,87 | -0,42% | - |
| 26.04.2024 | 70,70 | 73,25 | 66,41 | 69,16 | -1,96% | - |
| 25.04.2024 | 70,98 | 71,44 | 69,92 | 70,54 | -0,95% | - |
| 24.04.2024 | 70,98 | 71,38 | 70,36 | 71,22 | 0,52% | - |
| 23.04.2024 | 70,97 | 71,42 | 70,66 | 70,85 | -0,16% | - |
| 22.04.2024 | 70,65 | 71,72 | 70,63 | 70,96 | 0,60% | - |
| 19.04.2024 | 68,86 | 70,72 | 68,86 | 70,54 | 1,80% | - |