50,815€
-5,71%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,68 | 55,07 | 49,75 | 50,70 | -5,92% | 1.956,00 |
| 24.04.2025 | 54,21 | 54,21 | 53,89 | 53,89 | -0,90% | 317,00 |
| 23.04.2025 | 53,86 | 54,38 | 53,32 | 54,38 | 5,80% | 394,00 |
| 22.04.2025 | 50,83 | 51,40 | 50,83 | 51,40 | -4,21% | 51,00 |
| 17.04.2025 | 54,22 | 54,22 | 49,90 | 53,66 | -3,35% | 430,00 |
| 16.04.2025 | 54,48 | 55,56 | 54,22 | 55,52 | 0,69% | - |
| 15.04.2025 | 55,88 | 55,88 | 55,14 | 55,14 | -2,68% | 282,00 |
| 14.04.2025 | 56,71 | 56,71 | 56,30 | 56,66 | 3,02% | 385,00 |
| 11.04.2025 | 55,15 | 55,15 | 55,00 | 55,00 | -0,58% | 327,00 |
| 10.04.2025 | 56,42 | 56,42 | 55,32 | 55,32 | -1,90% | 207,00 |
| 09.04.2025 | 54,56 | 56,39 | 54,56 | 56,39 | -1,38% | 173,00 |
| 08.04.2025 | 59,06 | 59,10 | 57,18 | 57,18 | 2,84% | 454,00 |
| 07.04.2025 | 54,68 | 55,60 | 54,68 | 55,60 | -3,00% | 5,00 |
| 04.04.2025 | 57,67 | 59,53 | 56,77 | 57,32 | -0,68% | 941,00 |
| 03.04.2025 | 56,19 | 57,71 | 55,84 | 57,71 | 2,91% | 1.175,00 |
| 02.04.2025 | 55,79 | 56,08 | 55,79 | 56,08 | -0,97% | 126,00 |
| 01.04.2025 | 56,29 | 56,63 | 56,29 | 56,63 | 0,62% | 6,00 |
| 31.03.2025 | 55,40 | 56,28 | 55,40 | 56,28 | 1,42% | 580,00 |
| 28.03.2025 | 55,83 | 55,83 | 55,49 | 55,49 | 0,30% | 24,00 |
| 27.03.2025 | 56,21 | 56,88 | 54,37 | 55,33 | -1,74% | - |
| 26.03.2025 | 54,59 | 56,70 | 54,45 | 56,31 | 2,77% | - |
| 25.03.2025 | 54,79 | 54,79 | 54,79 | 54,79 | -0,07% | 1,00 |
| 24.03.2025 | 54,47 | 55,53 | 54,47 | 54,83 | 1,22% | 85,00 |
| 21.03.2025 | 55,11 | 55,38 | 54,17 | 54,17 | -1,49% | 284,00 |
| 20.03.2025 | 54,89 | 55,05 | 54,89 | 54,99 | 2,12% | 428,00 |
| 19.03.2025 | 54,97 | 54,97 | 53,85 | 53,85 | -1,37% | 392,00 |
| 18.03.2025 | 54,32 | 54,60 | 54,06 | 54,60 | 0,78% | 478,00 |
| 17.03.2025 | 53,48 | 54,18 | 53,48 | 54,18 | 0,99% | 226,00 |
| 14.03.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,43% | 187,00 |
| 13.03.2025 | 53,58 | 54,42 | 53,25 | 53,42 | -0,72% | - |
| 12.03.2025 | 53,55 | 53,82 | 53,28 | 53,81 | 2,59% | 657,00 |
| 11.03.2025 | 54,92 | 55,04 | 52,45 | 52,45 | -5,21% | 421,00 |
| 10.03.2025 | 55,34 | 56,07 | 54,54 | 55,33 | -0,43% | 1.674,00 |
| 07.03.2025 | 55,06 | 55,99 | 54,92 | 55,57 | 1,89% | 353,00 |
| 06.03.2025 | 54,66 | 54,93 | 53,90 | 54,54 | -0,33% | 988,00 |
| 05.03.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -2,29% | 18,00 |
| 04.03.2025 | 55,62 | 56,01 | 54,99 | 56,00 | 0,54% | 676,00 |
| 03.03.2025 | 56,08 | 56,08 | 55,70 | 55,70 | 0,72% | 65,00 |
| 28.02.2025 | 56,27 | 56,27 | 55,30 | 55,30 | -1,69% | 532,00 |
| 27.02.2025 | 54,29 | 56,25 | 54,29 | 56,25 | 3,65% | 3.120,00 |
| 26.02.2025 | 58,35 | 58,79 | 54,00 | 54,27 | -6,30% | 985,00 |
| 25.02.2025 | 56,47 | 57,92 | 56,10 | 57,92 | 3,08% | 158,00 |
| 24.02.2025 | 55,33 | 56,27 | 54,31 | 56,19 | 1,41% | 493,00 |
| 21.02.2025 | 55,93 | 56,06 | 53,54 | 55,41 | -0,38% | 396,00 |
| 20.02.2025 | 55,39 | 55,76 | 55,39 | 55,62 | 3,44% | 71,00 |
| 19.02.2025 | 53,78 | 53,78 | 53,77 | 53,77 | 0,17% | 160,00 |
| 18.02.2025 | 54,79 | 54,79 | 53,32 | 53,68 | -1,90% | 684,00 |
| 17.02.2025 | 54,45 | 54,72 | 54,12 | 54,72 | 0,40% | 590,00 |
| 14.02.2025 | 54,51 | 54,51 | 54,50 | 54,50 | 0,63% | 283,00 |
| 13.02.2025 | 54,16 | 54,50 | 53,30 | 54,16 | -1,11% | 346,00 |
| 12.02.2025 | 55,64 | 55,77 | 54,77 | 54,77 | -1,37% | 210,00 |
| 11.02.2025 | 55,38 | 55,53 | 55,38 | 55,53 | -1,87% | 98,00 |
| 10.02.2025 | 57,17 | 57,49 | 56,48 | 56,59 | -0,84% | - |
| 07.02.2025 | 56,08 | 57,07 | 56,08 | 57,07 | 0,85% | 172,00 |
| 06.02.2025 | 56,59 | 56,59 | 56,59 | 56,59 | -3,25% | 100,00 |
| 05.02.2025 | 59,01 | 59,01 | 58,49 | 58,49 | -2,55% | 35,00 |
| 04.02.2025 | 62,38 | 64,00 | 58,18 | 60,02 | -5,35% | 973,00 |
| 03.02.2025 | 61,35 | 63,41 | 61,35 | 63,41 | 2,04% | 38,00 |
| 31.01.2025 | 62,00 | 62,14 | 62,00 | 62,14 | 1,21% | 325,00 |
| 30.01.2025 | 61,46 | 61,74 | 60,60 | 61,40 | -1,64% | - |
| 29.01.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -1,28% | 161,00 |
| 28.01.2025 | 63,23 | 63,23 | 62,94 | 63,23 | 0,32% | 261,00 |
| 27.01.2025 | 63,03 | 63,03 | 63,03 | 63,03 | 2,77% | 252,00 |
| 24.01.2025 | 61,86 | 61,86 | 61,01 | 61,33 | -1,14% | 78,00 |
| 23.01.2025 | 61,30 | 62,04 | 60,82 | 62,04 | 1,57% | 159,00 |
| 22.01.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 0,94% | 48,00 |
| 21.01.2025 | 60,51 | 60,51 | 60,51 | 60,51 | 0,64% | 8,00 |
| 20.01.2025 | 60,46 | 60,46 | 59,92 | 60,13 | -1,68% | - |
| 17.01.2025 | 61,15 | 61,15 | 61,15 | 61,15 | 0,92% | 38,00 |
| 16.01.2025 | 61,18 | 61,18 | 60,37 | 60,59 | -1,83% | 213,00 |
| 15.01.2025 | 61,79 | 62,10 | 61,18 | 61,72 | -1,25% | 97,00 |
| 14.01.2025 | 62,04 | 62,50 | 62,04 | 62,50 | 3,07% | 97,00 |
| 13.01.2025 | 60,62 | 60,64 | 60,62 | 60,64 | 1,66% | 105,00 |
| 10.01.2025 | 61,61 | 61,61 | 59,65 | 59,65 | -2,68% | 80,00 |
| 09.01.2025 | 61,24 | 61,35 | 61,12 | 61,29 | 0,18% | - |
| 08.01.2025 | 60,51 | 61,18 | 60,51 | 61,18 | 0,41% | 49,00 |
| 07.01.2025 | 60,40 | 60,93 | 60,32 | 60,93 | 0,23% | 329,00 |
| 06.01.2025 | 59,65 | 60,79 | 59,50 | 60,79 | 1,27% | 115,00 |
| 03.01.2025 | 59,49 | 60,18 | 59,49 | 60,03 | 1,18% | 180,00 |
| 02.01.2025 | 58,31 | 59,65 | 58,31 | 59,33 | 2,79% | 62,00 |
| 30.12.2024 | 57,80 | 58,24 | 57,72 | 57,72 | -1,62% | 83,00 |
| 27.12.2024 | 58,67 | 58,67 | 58,67 | 58,67 | 2,37% | 35,00 |
| 23.12.2024 | 57,52 | 57,52 | 57,06 | 57,31 | -0,37% | 65,00 |
| 20.12.2024 | 57,19 | 57,52 | 56,86 | 57,52 | 1,68% | 322,00 |
| 19.12.2024 | 57,56 | 57,96 | 56,33 | 56,57 | -0,96% | 1.590,00 |
| 18.12.2024 | 55,99 | 57,27 | 55,47 | 57,12 | 3,18% | 968,00 |
| 17.12.2024 | 55,99 | 56,23 | 55,36 | 55,36 | -2,77% | 400,00 |
| 16.12.2024 | 56,73 | 56,94 | 56,17 | 56,94 | 1,57% | 352,00 |
| 13.12.2024 | 55,63 | 56,40 | 55,63 | 56,06 | 2,02% | 1.952,00 |
| 12.12.2024 | 54,27 | 54,95 | 54,27 | 54,95 | 1,76% | 199,00 |
| 11.12.2024 | 53,75 | 54,00 | 53,75 | 54,00 | 0,17% | 391,00 |
| 10.12.2024 | 55,23 | 55,23 | 52,78 | 53,91 | -0,37% | 2.841,00 |
| 09.12.2024 | 53,97 | 54,31 | 53,94 | 54,11 | 0,39% | 322,00 |
| 06.12.2024 | 54,89 | 55,40 | 53,66 | 53,90 | -2,39% | 572,00 |
| 05.12.2024 | 56,53 | 56,53 | 55,22 | 55,22 | -2,61% | 17,00 |
| 04.12.2024 | 56,67 | 56,70 | 56,67 | 56,70 | 0,55% | 93,00 |
| 03.12.2024 | 57,20 | 57,20 | 56,39 | 56,39 | -1,47% | 362,00 |
| 02.12.2024 | 57,23 | 57,23 | 57,23 | 57,23 | 0,05% | 2,00 |
| 29.11.2024 | 56,65 | 57,20 | 56,65 | 57,20 | 0,50% | 182,00 |
| 28.11.2024 | 56,87 | 56,97 | 56,83 | 56,92 | 0,27% | - |