61,020$
0,63%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,53 | 61,95 | 60,36 | 61,05 | 0,68% | 355.239,00 |
| 17.06.2026 | 61,48 | 62,41 | 59,90 | 60,64 | -1,22% | 5.702.065,00 |
| 16.06.2026 | 63,23 | 63,88 | 60,53 | 61,39 | -3,17% | 6.159.083,00 |
| 15.06.2026 | 64,62 | 65,11 | 62,21 | 63,40 | -2,75% | 6.429.637,00 |
| 12.06.2026 | 64,19 | 65,91 | 63,27 | 65,19 | 2,60% | 4.784.505,00 |
| 11.06.2026 | 65,34 | 65,50 | 63,12 | 63,54 | -2,75% | 5.644.051,00 |
| 10.06.2026 | 66,46 | 66,52 | 63,80 | 65,34 | -1,31% | 5.744.631,00 |
| 09.06.2026 | 65,10 | 66,55 | 64,10 | 66,21 | 1,81% | 5.409.090,00 |
| 08.06.2026 | 62,32 | 65,80 | 62,00 | 65,03 | 4,33% | 7.015.935,00 |
| 05.06.2026 | 62,65 | 62,96 | 61,70 | 62,33 | -0,59% | 3.961.192,00 |
| 04.06.2026 | 60,96 | 63,50 | 60,96 | 62,70 | 5,29% | 5.831.198,00 |
| 03.06.2026 | 60,22 | 60,50 | 58,23 | 59,55 | -0,73% | 3.833.222,00 |
| 02.06.2026 | 61,90 | 62,00 | 59,54 | 59,99 | -3,24% | 3.793.674,00 |
| 01.06.2026 | 59,90 | 62,10 | 59,47 | 62,00 | 4,03% | 5.649.052,00 |
| 29.05.2026 | 58,65 | 59,77 | 58,52 | 59,60 | 1,17% | 7.905.901,00 |
| 28.05.2026 | 58,96 | 59,97 | 58,84 | 58,91 | 0,15% | 3.421.849,00 |
| 27.05.2026 | 58,09 | 58,84 | 57,78 | 58,82 | 2,81% | 3.167.286,00 |
| 26.05.2026 | 58,98 | 59,23 | 56,74 | 57,21 | -3,26% | 4.238.298,00 |
| 22.05.2026 | 58,39 | 59,20 | 58,11 | 59,14 | 2,37% | 2.917.631,00 |
| 21.05.2026 | 57,74 | 58,65 | 57,48 | 57,77 | -0,88% | 3.319.740,00 |
| 20.05.2026 | 60,07 | 60,76 | 57,93 | 58,28 | -1,47% | 3.087.292,00 |
| 19.05.2026 | 58,07 | 59,43 | 57,43 | 59,15 | 1,58% | 4.423.285,00 |
| 18.05.2026 | 58,11 | 58,75 | 57,22 | 58,23 | -0,07% | 4.276.899,00 |
| 15.05.2026 | 58,49 | 59,34 | 57,81 | 58,27 | -0,73% | 4.662.709,00 |
| 14.05.2026 | 58,77 | 59,35 | 58,17 | 58,70 | -0,19% | 5.779.461,00 |
| 13.05.2026 | 59,32 | 59,74 | 58,03 | 58,81 | -0,84% | 6.447.002,00 |
| 12.05.2026 | 56,38 | 59,50 | 55,78 | 59,31 | 5,23% | 9.424.512,00 |
| 11.05.2026 | 56,45 | 57,03 | 55,62 | 56,36 | 0,71% | 5.951.129,00 |
| 08.05.2026 | 55,01 | 56,35 | 53,70 | 55,96 | 1,78% | 5.296.248,00 |
| 07.05.2026 | 54,99 | 55,97 | 54,74 | 54,98 | -0,63% | 7.083.288,00 |
| 06.05.2026 | 52,59 | 55,67 | 52,00 | 55,33 | 4,44% | 7.889.110,00 |
| 05.05.2026 | 53,49 | 54,75 | 52,87 | 52,98 | -1,08% | 5.028.696,00 |
| 04.05.2026 | 53,02 | 53,93 | 52,95 | 53,56 | 0,41% | 5.326.196,00 |
| 01.05.2026 | 54,00 | 54,10 | 53,17 | 53,34 | -0,65% | 5.887.824,00 |
| 30.04.2026 | 53,48 | 53,92 | 52,82 | 53,69 | -0,54% | 10.843.056,00 |
| 29.04.2026 | 50,58 | 54,62 | 50,40 | 53,98 | 8,90% | 17.826.205,00 |
| 28.04.2026 | 44,80 | 49,99 | 44,22 | 49,57 | 13,95% | 17.095.987,00 |
| 27.04.2026 | 41,78 | 44,12 | 41,68 | 43,50 | 4,02% | 9.513.400,00 |
| 24.04.2026 | 41,26 | 41,88 | 40,20 | 41,82 | 1,78% | 6.473.197,00 |
| 23.04.2026 | 39,48 | 41,10 | 39,25 | 41,09 | 5,55% | 4.975.908,00 |
| 22.04.2026 | 39,37 | 39,70 | 38,36 | 38,93 | -0,54% | 4.495.617,00 |
| 21.04.2026 | 39,45 | 39,83 | 38,98 | 39,14 | 2,17% | 3.655.263,00 |
| 20.04.2026 | 38,41 | 39,05 | 38,07 | 38,31 | 0,37% | 3.163.841,00 |
| 17.04.2026 | 39,11 | 39,46 | 37,92 | 38,17 | -2,13% | 5.467.694,00 |
| 16.04.2026 | 37,52 | 39,13 | 37,46 | 39,00 | 3,72% | 6.623.427,00 |
| 15.04.2026 | 37,38 | 37,75 | 36,66 | 37,60 | 0,91% | 4.052.687,00 |
| 14.04.2026 | 37,59 | 38,21 | 37,21 | 37,26 | -0,56% | 3.013.779,00 |
| 13.04.2026 | 36,85 | 37,63 | 36,42 | 37,47 | 0,46% | 4.100.953,00 |
| 10.04.2026 | 37,45 | 37,59 | 36,86 | 37,30 | -0,67% | 5.145.525,00 |
| 09.04.2026 | 37,25 | 37,75 | 36,97 | 37,55 | 0,72% | 3.661.709,00 |
| 08.04.2026 | 37,10 | 37,38 | 36,53 | 37,28 | 2,67% | 6.640.264,00 |
| 07.04.2026 | 36,79 | 36,98 | 35,28 | 36,31 | 2,57% | 7.121.481,00 |
| 06.04.2026 | 35,20 | 35,75 | 35,05 | 35,40 | 0,83% | 3.273.035,00 |
| 02.04.2026 | 33,99 | 35,19 | 33,79 | 35,11 | 3,42% | 4.832.139,00 |
| 01.04.2026 | 32,42 | 34,26 | 32,23 | 33,95 | 3,70% | 5.277.395,00 |
| 31.03.2026 | 32,02 | 32,88 | 31,89 | 32,74 | 2,96% | 5.336.083,00 |
| 30.03.2026 | 32,31 | 32,70 | 31,63 | 31,80 | -0,62% | 6.124.516,00 |
| 27.03.2026 | 33,45 | 33,61 | 31,89 | 32,00 | -4,65% | 8.571.133,00 |
| 26.03.2026 | 32,70 | 33,69 | 32,68 | 33,56 | 2,54% | 7.583.629,00 |
| 25.03.2026 | 33,27 | 33,62 | 31,77 | 32,73 | -0,76% | 7.621.084,00 |
| 24.03.2026 | 32,82 | 32,98 | 32,07 | 32,98 | 0,52% | 8.068.310,00 |
| 23.03.2026 | 34,72 | 34,78 | 32,55 | 32,81 | -4,62% | 9.803.605,00 |
| 20.03.2026 | 35,58 | 35,58 | 33,99 | 34,40 | -3,29% | 13.334.651,00 |
| 19.03.2026 | 35,75 | 37,05 | 35,51 | 35,57 | -1,63% | 5.651.654,00 |
| 18.03.2026 | 34,73 | 36,48 | 34,46 | 36,16 | 3,49% | 4.803.223,00 |
| 17.03.2026 | 34,87 | 35,72 | 34,64 | 34,94 | 0,52% | 5.100.069,00 |
| 16.03.2026 | 34,73 | 35,13 | 34,44 | 34,76 | 0,90% | 7.581.571,00 |
| 13.03.2026 | 34,40 | 34,97 | 34,18 | 34,45 | -0,35% | 6.300.237,00 |
| 12.03.2026 | 35,21 | 35,84 | 33,85 | 34,57 | -3,60% | 11.106.238,00 |
| 11.03.2026 | 36,36 | 36,67 | 35,66 | 35,86 | -1,48% | 10.272.731,00 |
| 10.03.2026 | 42,42 | 42,47 | 36,28 | 36,40 | -15,97% | 18.084.734,00 |
| 09.03.2026 | 43,37 | 43,82 | 42,05 | 43,32 | -0,76% | 3.914.435,00 |
| 06.03.2026 | 43,39 | 43,94 | 42,61 | 43,65 | 0,88% | 4.782.834,00 |
| 05.03.2026 | 44,61 | 44,84 | 43,14 | 43,27 | -3,82% | 3.732.620,00 |
| 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 |