20,085€
-17,41%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,21 | 24,52 | 19,31 | 24,18 | 6,11% | 50,00 |
| 24.07.2025 | 24,82 | 25,04 | 22,67 | 22,79 | -8,83% | - |
| 23.07.2025 | 23,86 | 25,12 | 23,63 | 24,99 | 5,38% | 1.491,00 |
| 22.07.2025 | 23,47 | 24,22 | 23,44 | 23,72 | 1,13% | 150,00 |
| 21.07.2025 | 24,07 | 24,35 | 23,33 | 23,45 | -2,45% | 124,00 |
| 18.07.2025 | 25,17 | 25,34 | 23,93 | 24,04 | -4,22% | - |
| 17.07.2025 | 26,21 | 26,32 | 24,93 | 25,10 | -3,98% | 150,00 |
| 16.07.2025 | 25,80 | 26,21 | 25,31 | 26,14 | 1,06% | 90,00 |
| 15.07.2025 | 26,32 | 26,56 | 25,78 | 25,87 | -1,52% | - |
| 14.07.2025 | 26,79 | 27,15 | 26,16 | 26,26 | -2,32% | - |
| 11.07.2025 | 27,81 | 28,16 | 26,83 | 26,89 | -3,22% | 654,00 |
| 10.07.2025 | 28,11 | 28,60 | 27,44 | 27,78 | -1,55% | - |
| 09.07.2025 | 27,84 | 28,29 | 27,08 | 28,22 | 1,55% | 690,00 |
| 08.07.2025 | 28,15 | 28,41 | 27,67 | 27,79 | -1,52% | 250,00 |
| 07.07.2025 | 28,24 | 28,86 | 28,12 | 28,22 | -1,85% | 870,00 |
| 04.07.2025 | 28,17 | 28,78 | 28,17 | 28,75 | 1,48% | 1.200,00 |
| 03.07.2025 | 28,93 | 29,60 | 28,19 | 28,33 | -1,08% | 290,00 |
| 02.07.2025 | 37,20 | 37,35 | 28,56 | 28,64 | -40,37% | 731,00 |
| 01.07.2025 | 45,96 | 48,81 | 45,75 | 48,02 | 4,23% | - |
| 30.06.2025 | 46,24 | 46,55 | 45,30 | 46,07 | -0,16% | - |
| 27.06.2025 | 45,90 | 46,26 | 45,53 | 46,15 | 0,83% | - |
| 26.06.2025 | 45,87 | 47,16 | 45,46 | 45,77 | -0,34% | - |
| 25.06.2025 | 46,56 | 46,72 | 45,90 | 45,92 | -1,31% | - |
| 24.06.2025 | 46,38 | 46,68 | 45,82 | 46,53 | 0,86% | 50,00 |
| 23.06.2025 | 47,20 | 47,68 | 45,76 | 46,14 | -2,33% | - |
| 20.06.2025 | 47,77 | 48,26 | 47,19 | 47,24 | -0,60% | - |
| 19.06.2025 | 48,00 | 48,03 | 47,53 | 47,53 | -1,09% | - |
| 18.06.2025 | 47,78 | 48,17 | 47,07 | 48,05 | 0,46% | - |
| 17.06.2025 | 47,12 | 48,52 | 46,97 | 47,83 | 1,09% | - |
| 16.06.2025 | 47,89 | 48,00 | 46,50 | 47,31 | -1,00% | - |
| 13.06.2025 | 47,35 | 48,33 | 47,25 | 47,79 | -0,05% | - |
| 12.06.2025 | 47,81 | 48,07 | 46,85 | 47,82 | -0,68% | - |
| 11.06.2025 | 48,45 | 48,91 | 47,95 | 48,15 | -0,89% | - |
| 10.06.2025 | 48,81 | 49,17 | 48,16 | 48,58 | -0,39% | - |
| 09.06.2025 | 48,23 | 49,13 | 48,21 | 48,76 | 0,77% | - |
| 06.06.2025 | 48,11 | 48,65 | 47,74 | 48,39 | 0,95% | - |
| 05.06.2025 | 48,36 | 48,68 | 47,59 | 47,94 | -0,45% | - |
| 04.06.2025 | 48,73 | 48,93 | 48,03 | 48,15 | -1,15% | - |
| 03.06.2025 | 48,03 | 48,86 | 47,43 | 48,72 | 1,58% | 9,00 |
| 02.06.2025 | 49,34 | 49,35 | 47,32 | 47,96 | -3,50% | 394,00 |
| 30.05.2025 | 49,87 | 50,40 | 49,42 | 49,69 | 0,01% | - |
| 29.05.2025 | 50,56 | 50,56 | 49,03 | 49,69 | 0,31% | - |
| 28.05.2025 | 50,90 | 51,16 | 49,37 | 49,54 | -2,67% | - |
| 27.05.2025 | 50,13 | 51,15 | 49,64 | 50,90 | 1,34% | - |
| 26.05.2025 | 49,91 | 50,31 | 49,91 | 50,22 | 1,19% | - |
| 23.05.2025 | 51,25 | 51,70 | 49,14 | 49,63 | -3,57% | - |
| 22.05.2025 | 51,59 | 53,15 | 51,42 | 51,47 | -4,09% | 40,00 |
| 21.05.2025 | 54,45 | 54,80 | 53,65 | 53,66 | -2,34% | - |
| 20.05.2025 | 54,50 | 55,59 | 54,25 | 54,95 | 0,33% | - |
| 19.05.2025 | 54,72 | 55,24 | 53,99 | 54,77 | -1,16% | - |
| 16.05.2025 | 53,51 | 55,41 | 53,44 | 55,41 | 3,20% | - |
| 15.05.2025 | 52,60 | 53,83 | 50,71 | 53,69 | 0,90% | - |
| 14.05.2025 | 52,92 | 53,65 | 52,74 | 53,21 | 0,97% | - |
| 13.05.2025 | 56,40 | 57,50 | 52,70 | 52,70 | -7,04% | - |
| 12.05.2025 | 56,49 | 57,67 | 54,95 | 56,69 | 1,64% | - |
| 09.05.2025 | 55,66 | 56,22 | 54,92 | 55,78 | 0,31% | - |
| 08.05.2025 | 56,08 | 56,25 | 54,93 | 55,60 | -0,08% | - |
| 07.05.2025 | 52,75 | 55,66 | 52,62 | 55,65 | 6,07% | - |
| 06.05.2025 | 52,61 | 53,35 | 52,06 | 52,46 | -0,70% | - |
| 05.05.2025 | 52,76 | 53,68 | 52,56 | 52,83 | -0,73% | - |
| 02.05.2025 | 52,47 | 53,30 | 52,10 | 53,22 | 0,68% | - |
| 30.04.2025 | 52,05 | 53,02 | 51,73 | 52,86 | 1,52% | - |
| 29.04.2025 | 52,27 | 53,03 | 51,47 | 52,07 | -0,04% | - |
| 28.04.2025 | 50,46 | 52,59 | 50,23 | 52,09 | 2,56% | - |
| 25.04.2025 | 55,01 | 55,29 | 49,38 | 50,79 | -6,06% | - |
| 24.04.2025 | 54,63 | 54,75 | 52,51 | 54,07 | -1,40% | - |
| 23.04.2025 | 53,83 | 55,09 | 52,51 | 54,83 | 3,97% | - |
| 22.04.2025 | 50,20 | 52,74 | 50,20 | 52,74 | -1,22% | - |
| 17.04.2025 | 54,87 | 55,05 | 49,67 | 53,39 | -1,88% | - |
| 16.04.2025 | 54,32 | 55,56 | 54,13 | 54,41 | -1,46% | - |
| 15.04.2025 | 55,43 | 55,75 | 54,82 | 55,22 | -0,42% | - |
| 14.04.2025 | 56,37 | 57,08 | 54,67 | 55,45 | -1,47% | - |
| 11.04.2025 | 55,81 | 56,50 | 54,42 | 56,28 | 1,13% | - |
| 10.04.2025 | 57,17 | 57,48 | 54,60 | 55,65 | -2,79% | - |
| 09.04.2025 | 55,47 | 58,41 | 54,77 | 57,25 | 0,49% | - |
| 08.04.2025 | 59,31 | 60,17 | 56,35 | 56,97 | 1,31% | - |
| 07.04.2025 | 54,62 | 57,28 | 53,72 | 56,24 | -0,65% | - |
| 04.04.2025 | 57,85 | 59,91 | 56,57 | 56,61 | -2,91% | - |
| 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% | - |