57,750$
-6,22%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,50 | 58,90 | 56,06 | 57,69 | -6,32% | 8.525.196,00 |
| 24.04.2025 | 61,87 | 62,02 | 59,71 | 61,58 | -0,87% | 5.117.344,00 |
| 23.04.2025 | 60,22 | 62,42 | 59,91 | 62,12 | 3,14% | 4.219.829,00 |
| 22.04.2025 | 58,54 | 60,25 | 57,82 | 60,23 | 3,83% | 3.706.311,00 |
| 21.04.2025 | 60,63 | 60,94 | 57,85 | 58,01 | -4,43% | 4.484.963,00 |
| 17.04.2025 | 58,70 | 61,57 | 58,53 | 60,70 | -2,07% | 5.759.090,00 |
| 16.04.2025 | 62,60 | 63,15 | 61,61 | 61,98 | -0,48% | 3.328.285,00 |
| 15.04.2025 | 63,01 | 63,03 | 62,08 | 62,28 | -1,16% | 2.922.726,00 |
| 14.04.2025 | 63,61 | 63,86 | 62,08 | 63,01 | -1,33% | 3.099.035,00 |
| 11.04.2025 | 62,36 | 63,94 | 61,95 | 63,86 | 2,36% | 3.887.945,00 |
| 10.04.2025 | 62,84 | 63,56 | 61,18 | 62,39 | -0,38% | 5.896.370,00 |
| 09.04.2025 | 61,62 | 63,97 | 60,91 | 62,63 | 0,37% | 5.439.183,00 |
| 08.04.2025 | 65,46 | 66,03 | 61,92 | 62,40 | 1,71% | 6.121.687,00 |
| 07.04.2025 | 61,64 | 62,65 | 59,66 | 61,35 | -0,94% | 7.636.631,00 |
| 04.04.2025 | 64,26 | 65,90 | 61,88 | 61,93 | -3,67% | 8.030.304,00 |
| 03.04.2025 | 60,90 | 64,59 | 60,64 | 64,29 | 5,86% | 8.565.174,00 |
| 02.04.2025 | 59,88 | 60,81 | 59,80 | 60,73 | 0,46% | 2.847.125,00 |
| 01.04.2025 | 60,27 | 61,12 | 60,17 | 60,45 | -0,43% | 2.214.142,00 |
| 31.03.2025 | 60,10 | 61,10 | 59,71 | 60,71 | 1,12% | 4.184.944,00 |
| 28.03.2025 | 60,76 | 61,07 | 59,90 | 60,04 | -0,32% | 2.652.975,00 |
| 27.03.2025 | 59,42 | 61,00 | 58,52 | 60,23 | -0,51% | 4.216.306,00 |
| 26.03.2025 | 59,02 | 61,08 | 59,02 | 60,54 | 2,71% | 3.752.472,00 |
| 25.03.2025 | 59,62 | 59,83 | 58,52 | 58,94 | -0,67% | 3.417.527,00 |
| 24.03.2025 | 58,97 | 59,98 | 58,47 | 59,34 | 0,75% | 3.034.087,00 |
| 21.03.2025 | 59,48 | 59,81 | 58,47 | 58,90 | -1,21% | 7.865.066,00 |
| 20.03.2025 | 59,03 | 59,75 | 58,63 | 59,62 | 0,66% | 2.481.995,00 |
| 19.03.2025 | 59,33 | 60,00 | 58,51 | 59,23 | -0,72% | 2.824.794,00 |
| 18.03.2025 | 59,28 | 59,75 | 58,84 | 59,66 | 0,71% | 2.781.085,00 |
| 17.03.2025 | 57,80 | 59,45 | 57,80 | 59,24 | 1,80% | 2.897.094,00 |
| 14.03.2025 | 57,94 | 58,56 | 57,47 | 58,19 | 0,40% | 4.322.105,00 |
| 13.03.2025 | 58,47 | 58,85 | 57,31 | 57,96 | -0,84% | 4.048.153,00 |
| 12.03.2025 | 58,17 | 60,96 | 56,92 | 58,45 | -0,20% | 6.274.352,00 |
| 11.03.2025 | 59,68 | 59,69 | 56,99 | 58,57 | -1,46% | 6.013.155,00 |
| 10.03.2025 | 60,28 | 61,35 | 59,33 | 59,44 | -0,98% | 5.975.574,00 |
| 07.03.2025 | 59,16 | 60,88 | 58,96 | 60,03 | 0,98% | 5.511.138,00 |
| 06.03.2025 | 58,90 | 59,69 | 58,20 | 59,45 | 0,76% | 3.804.089,00 |
| 05.03.2025 | 58,02 | 59,59 | 57,79 | 59,00 | 1,95% | 4.649.942,00 |
| 04.03.2025 | 58,33 | 59,36 | 57,87 | 57,87 | -1,23% | 4.055.693,00 |
| 03.03.2025 | 58,33 | 58,92 | 57,83 | 58,59 | 0,74% | 3.983.397,00 |
| 28.02.2025 | 57,98 | 58,52 | 57,07 | 58,16 | -0,05% | 7.527.132,00 |
| 27.02.2025 | 57,60 | 59,21 | 57,41 | 58,19 | 2,27% | 5.023.796,00 |
| 26.02.2025 | 60,87 | 60,87 | 56,39 | 56,90 | -7,22% | 6.199.001,00 |
| 25.02.2025 | 59,00 | 61,50 | 58,94 | 61,33 | 4,07% | 5.555.372,00 |
| 24.02.2025 | 57,87 | 59,05 | 56,82 | 58,93 | 2,17% | 4.347.951,00 |
| 21.02.2025 | 56,65 | 58,79 | 56,61 | 57,68 | -1,37% | 4.754.514,00 |
| 20.02.2025 | 57,66 | 58,87 | 57,50 | 58,48 | 1,42% | 5.479.874,00 |
| 19.02.2025 | 56,08 | 58,01 | 55,82 | 57,66 | 3,09% | 6.219.900,00 |
| 18.02.2025 | 57,05 | 57,09 | 55,72 | 55,93 | -1,64% | 3.733.487,00 |
| 14.02.2025 | 57,15 | 57,33 | 56,48 | 56,86 | 0,09% | 3.447.825,00 |
| 13.02.2025 | 56,92 | 56,92 | 55,17 | 56,81 | 0,64% | 6.555.330,00 |
| 12.02.2025 | 57,41 | 59,15 | 55,91 | 56,45 | -1,64% | 4.699.940,00 |
| 11.02.2025 | 58,82 | 59,28 | 56,97 | 57,39 | -2,58% | 4.630.719,00 |
| 10.02.2025 | 59,04 | 59,33 | 58,25 | 58,91 | -0,05% | 3.429.897,00 |
| 07.02.2025 | 59,06 | 59,28 | 58,30 | 58,94 | 0,53% | 3.382.218,00 |
| 06.02.2025 | 60,09 | 60,20 | 57,90 | 58,63 | -3,46% | 7.171.998,00 |
| 05.02.2025 | 60,91 | 61,59 | 60,21 | 60,73 | -0,91% | 5.888.491,00 |
| 04.02.2025 | 60,25 | 63,04 | 59,95 | 61,29 | -5,45% | 8.444.193,00 |
| 03.02.2025 | 63,80 | 66,81 | 63,80 | 64,82 | 1,23% | 4.799.584,00 |
| 31.01.2025 | 64,10 | 64,75 | 63,89 | 64,03 | -0,91% | 2.585.044,00 |
| 30.01.2025 | 64,17 | 64,76 | 63,32 | 64,62 | 1,11% | 2.874.402,00 |
| 29.01.2025 | 64,95 | 64,95 | 63,33 | 63,91 | -1,25% | 4.690.503,00 |
| 28.01.2025 | 65,78 | 66,29 | 63,30 | 64,72 | -1,78% | 5.333.519,00 |
| 27.01.2025 | 65,57 | 66,52 | 65,19 | 65,89 | 2,03% | 2.877.937,00 |
| 24.01.2025 | 64,49 | 64,70 | 63,69 | 64,58 | -0,83% | 3.320.274,00 |
| 23.01.2025 | 64,94 | 65,75 | 63,57 | 65,12 | 2,50% | 4.252.136,00 |
| 22.01.2025 | 63,25 | 63,83 | 62,12 | 63,53 | -0,20% | 3.251.600,00 |
| 21.01.2025 | 62,79 | 63,75 | 62,27 | 63,66 | 2,27% | 4.759.668,00 |
| 17.01.2025 | 62,80 | 63,13 | 62,07 | 62,25 | -0,99% | 4.389.697,00 |
| 16.01.2025 | 62,35 | 63,70 | 61,71 | 62,87 | -0,44% | 3.537.880,00 |
| 15.01.2025 | 63,25 | 63,65 | 62,12 | 63,15 | -0,39% | 2.791.460,00 |
| 14.01.2025 | 63,64 | 64,10 | 62,91 | 63,40 | -0,47% | 2.910.751,00 |
| 13.01.2025 | 62,55 | 63,94 | 62,36 | 63,70 | 3,02% | 4.621.078,00 |
| 10.01.2025 | 62,90 | 63,95 | 60,38 | 61,83 | -2,12% | 5.179.058,00 |
| 08.01.2025 | 62,25 | 63,61 | 61,71 | 63,17 | 0,89% | 5.515.634,00 |
| 07.01.2025 | 62,86 | 63,18 | 62,09 | 62,61 | -0,13% | 3.976.599,00 |
| 06.01.2025 | 61,72 | 63,76 | 61,63 | 62,69 | 1,97% | 4.684.129,00 |
| 03.01.2025 | 60,68 | 62,05 | 60,33 | 61,48 | 1,60% | 4.999.665,00 |
| 02.01.2025 | 60,91 | 61,78 | 60,38 | 60,51 | -0,12% | 3.814.220,00 |
| 31.12.2024 | 60,65 | 61,34 | 60,25 | 60,58 | 0,36% | 2.989.943,00 |
| 30.12.2024 | 60,43 | 60,66 | 59,75 | 60,36 | -0,40% | 2.562.713,00 |
| 27.12.2024 | 60,77 | 61,27 | 60,32 | 60,60 | -0,51% | 3.302.665,00 |
| 26.12.2024 | 60,49 | 61,13 | 60,17 | 60,91 | 0,13% | 3.112.266,00 |
| 24.12.2024 | 60,20 | 60,83 | 59,75 | 60,83 | 0,96% | 1.135.011,00 |
| 23.12.2024 | 59,40 | 60,50 | 58,88 | 60,25 | 1,12% | 4.080.366,00 |
| 20.12.2024 | 60,00 | 60,70 | 59,00 | 59,58 | -0,22% | 26.122.384,00 |
| 19.12.2024 | 59,54 | 60,17 | 58,27 | 59,71 | 0,37% | 16.570.777,00 |
| 18.12.2024 | 58,37 | 60,00 | 58,31 | 59,49 | 2,91% | 5.811.359,00 |
| 17.12.2024 | 58,83 | 59,80 | 57,35 | 57,81 | -2,30% | 7.273.750,00 |
| 16.12.2024 | 59,02 | 59,75 | 58,82 | 59,17 | -0,42% | 5.886.609,00 |
| 13.12.2024 | 59,00 | 60,34 | 58,24 | 59,42 | 2,45% | 7.063.954,00 |
| 12.12.2024 | 58,50 | 59,36 | 57,43 | 58,00 | 1,93% | 6.286.402,00 |
| 11.12.2024 | 56,47 | 57,19 | 55,07 | 56,90 | 0,34% | 6.108.965,00 |
| 10.12.2024 | 56,76 | 57,06 | 55,03 | 56,71 | -3,04% | 5.110.499,00 |
| 09.12.2024 | 56,85 | 59,23 | 56,75 | 58,49 | 3,05% | 5.288.408,00 |
| 06.12.2024 | 58,40 | 58,75 | 56,44 | 56,76 | -2,05% | 4.968.713,00 |
| 05.12.2024 | 59,60 | 59,75 | 57,86 | 57,95 | -3,05% | 3.939.609,00 |
| 04.12.2024 | 59,42 | 59,99 | 58,74 | 59,77 | 0,61% | 4.891.875,00 |
| 03.12.2024 | 60,18 | 60,40 | 58,88 | 59,41 | -1,08% | 5.247.780,00 |
| 02.12.2024 | 60,25 | 60,34 | 59,02 | 60,06 | 0,10% | 3.864.780,00 |
| 29.11.2024 | 59,68 | 60,41 | 59,44 | 60,00 | 0,12% | 2.380.159,00 |