34,980$
1,54%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 34,57 | 35,08 | 34,55 | 35,07 | 1,79% | 14.992,00 |
| 13.03.2026 | 34,40 | 34,97 | 34,18 | 34,45 | -0,35% | 6.300.236,00 |
| 12.03.2026 | 35,21 | 35,84 | 33,85 | 34,57 | -3,60% | 10.883.410,00 |
| 11.03.2026 | 36,36 | 36,67 | 35,66 | 35,86 | -1,48% | 10.263.702,00 |
| 10.03.2026 | 42,42 | 42,47 | 36,28 | 36,40 | -15,97% | 18.069.996,00 |
| 09.03.2026 | 43,37 | 43,82 | 42,05 | 43,32 | -0,76% | 7,00 |
| 06.03.2026 | 43,39 | 43,94 | 42,61 | 43,65 | 0,88% | 7,00 |
| 05.03.2026 | 44,61 | 44,84 | 43,14 | 43,27 | -3,82% | 3.732.504,00 |
| 04.03.2026 | 44,16 | 45,20 | 43,79 | 44,99 | 2,67% | 3.477.008,00 |
| 03.03.2026 | 43,77 | 44,28 | 42,97 | 43,82 | -1,75% | 3.378.478,00 |
| 02.03.2026 | 44,23 | 44,61 | 43,35 | 44,60 | -0,62% | 3.618.752,00 |
| 27.02.2026 | 42,88 | 44,93 | 42,53 | 44,88 | 4,54% | 5.985.358,00 |
| 26.02.2026 | 42,95 | 43,53 | 42,28 | 42,93 | 0,56% | 4.598.960,00 |
| 25.02.2026 | 42,80 | 43,75 | 42,67 | 42,69 | 0,76% | 4.234.775,00 |
| 24.02.2026 | 43,57 | 44,18 | 41,75 | 42,37 | -2,24% | 4.951.073,00 |
| 23.02.2026 | 42,83 | 43,93 | 42,74 | 43,34 | 0,23% | 4.273.935,00 |
| 20.02.2026 | 43,33 | 43,52 | 42,52 | 43,24 | -1,01% | 5.029.712,00 |
| 19.02.2026 | 43,10 | 43,79 | 42,78 | 43,68 | 1,42% | 4.322.290,00 |
| 18.02.2026 | 41,50 | 43,14 | 41,06 | 43,07 | 4,46% | 4.577.956,00 |
| 17.02.2026 | 40,78 | 41,93 | 40,50 | 41,23 | 1,60% | 4.437.185,00 |
| 13.02.2026 | 38,85 | 40,68 | 38,85 | 40,58 | 3,57% | 4.540.594,00 |
| 12.02.2026 | 40,40 | 40,83 | 39,00 | 39,18 | -3,09% | 8.830.337,00 |
| 11.02.2026 | 39,40 | 40,52 | 39,17 | 40,43 | 2,07% | 4.599.928,00 |
| 10.02.2026 | 38,46 | 40,14 | 37,94 | 39,61 | 4,13% | 6.364.587,00 |
| 09.02.2026 | 38,43 | 38,88 | 37,71 | 38,04 | -1,09% | 7.871.500,00 |
| 06.02.2026 | 37,24 | 39,85 | 36,06 | 38,46 | -3,66% | 16.610.296,00 |
| 05.02.2026 | 40,66 | 41,27 | 39,80 | 39,92 | -2,54% | 10.993.989,00 |
| 04.02.2026 | 42,12 | 42,72 | 40,82 | 40,96 | -3,65% | 6.850.277,00 |
| 03.02.2026 | 42,73 | 43,45 | 41,96 | 42,51 | -0,68% | 6.586.534,00 |
| 02.02.2026 | 42,67 | 42,94 | 42,21 | 42,80 | -1,20% | 5.474.287,00 |
| 30.01.2026 | 43,55 | 43,95 | 42,76 | 43,32 | -0,64% | 5.136.526,00 |
| 29.01.2026 | 42,09 | 43,60 | 41,91 | 43,60 | 4,06% | 8.234.733,00 |
| 28.01.2026 | 41,19 | 42,01 | 40,66 | 41,90 | 0,89% | 7.858.057,00 |
| 27.01.2026 | 44,00 | 45,25 | 40,12 | 41,53 | -10,26% | 14.594.366,00 |
| 26.01.2026 | 46,05 | 46,53 | 45,95 | 46,28 | 0,41% | 3.881.187,00 |
| 23.01.2026 | 45,39 | 46,19 | 45,17 | 46,09 | 1,48% | 3.792.259,00 |
| 22.01.2026 | 45,15 | 45,63 | 44,71 | 45,42 | 0,35% | 5.197.394,00 |
| 21.01.2026 | 44,99 | 45,90 | 43,28 | 45,26 | -1,09% | 7.887.690,00 |
| 20.01.2026 | 44,99 | 46,27 | 44,44 | 45,76 | 0,02% | 4.253.067,00 |
| 16.01.2026 | 46,92 | 47,02 | 45,70 | 45,75 | -3,22% | 7.084.420,00 |
| 15.01.2026 | 46,05 | 47,68 | 45,59 | 47,27 | 2,38% | 4.919.516,00 |
| 14.01.2026 | 45,73 | 46,30 | 45,59 | 46,17 | 0,90% | 4.546.995,00 |
| 13.01.2026 | 46,22 | 46,65 | 45,67 | 45,76 | -1,36% | 4.436.470,00 |
| 12.01.2026 | 45,50 | 46,59 | 44,79 | 46,39 | -0,47% | 5.231.004,00 |
| 09.01.2026 | 47,18 | 47,47 | 46,57 | 46,61 | -0,66% | 6.090.084,00 |
| 08.01.2026 | 46,27 | 47,34 | 46,00 | 46,92 | 2,51% | 9.593.582,00 |
| 07.01.2026 | 46,81 | 46,89 | 45,47 | 45,77 | 0,07% | 7.773.965,00 |
| 06.01.2026 | 44,99 | 45,99 | 44,95 | 45,74 | 2,37% | 7.817.106,00 |
| 05.01.2026 | 42,99 | 44,93 | 42,62 | 44,68 | 6,94% | 9.214.566,00 |