63,870€
-1,26%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 65,26 | 65,97 | 64,20 | 64,48 | -0,32% | - |
| 05.09.2024 | 66,03 | 66,38 | 64,01 | 64,69 | -4,35% | - |
| 04.09.2024 | 72,28 | 72,28 | 67,63 | 67,63 | -7,43% | 199,00 |
| 03.09.2024 | 70,98 | 73,06 | 70,86 | 73,06 | 2,43% | 113,00 |
| 02.09.2024 | 71,33 | 71,33 | 71,33 | 71,33 | 0,34% | 1,00 |
| 30.08.2024 | 70,68 | 71,25 | 70,66 | 71,09 | 1,26% | - |
| 29.08.2024 | 70,49 | 71,07 | 69,96 | 70,20 | -0,17% | - |
| 28.08.2024 | 70,02 | 70,48 | 69,78 | 70,32 | 1,44% | - |
| 27.08.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -0,99% | 1,00 |
| 26.08.2024 | 70,23 | 70,79 | 70,02 | 70,02 | -1,15% | - |
| 23.08.2024 | 70,70 | 70,83 | 70,70 | 70,83 | 0,99% | 3,00 |
| 22.08.2024 | 70,40 | 71,22 | 70,14 | 70,14 | -0,45% | - |
| 21.08.2024 | 70,45 | 70,45 | 70,45 | 70,45 | -0,50% | 40,00 |
| 20.08.2024 | 70,77 | 71,12 | 70,07 | 70,81 | -0,62% | - |
| 19.08.2024 | 70,47 | 71,25 | 70,47 | 71,25 | 0,47% | 31,00 |
| 16.08.2024 | 70,92 | 70,92 | 70,92 | 70,92 | 0,27% | 177,00 |
| 15.08.2024 | 70,41 | 70,73 | 70,30 | 70,73 | 0,84% | 174,00 |
| 14.08.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,73% | 28,00 |
| 13.08.2024 | 69,37 | 69,82 | 69,07 | 69,64 | -0,11% | - |
| 12.08.2024 | 69,58 | 70,39 | 69,42 | 69,72 | 0,98% | - |
| 09.08.2024 | 69,04 | 69,04 | 69,04 | 69,04 | 1,68% | 55,00 |
| 08.08.2024 | 67,90 | 67,90 | 67,90 | 67,90 | -0,89% | 1,00 |
| 07.08.2024 | 69,69 | 69,69 | 68,51 | 68,51 | -1,97% | 52,00 |
| 06.08.2024 | 71,45 | 71,45 | 69,89 | 69,89 | -0,96% | 85,00 |
| 05.08.2024 | 71,05 | 71,15 | 69,92 | 70,57 | -1,40% | 792,00 |
| 02.08.2024 | 70,55 | 71,57 | 70,55 | 71,57 | 0,06% | 37,00 |
| 01.08.2024 | 71,36 | 71,53 | 71,36 | 71,53 | -0,24% | 5,00 |
| 31.07.2024 | 71,11 | 71,70 | 70,00 | 71,70 | 1,66% | 421,00 |
| 30.07.2024 | 68,00 | 70,53 | 68,00 | 70,53 | 4,41% | 900,00 |
| 29.07.2024 | 67,31 | 67,55 | 67,31 | 67,55 | 3,92% | 80,00 |
| 26.07.2024 | 63,02 | 65,00 | 63,02 | 65,00 | 6,21% | 490,00 |
| 25.07.2024 | 61,23 | 61,23 | 61,20 | 61,20 | 1,22% | 116,00 |
| 24.07.2024 | 59,20 | 60,46 | 59,20 | 60,46 | 1,63% | 297,00 |
| 23.07.2024 | 61,23 | 61,66 | 59,49 | 59,49 | -2,38% | 104,00 |
| 22.07.2024 | 60,80 | 61,33 | 60,80 | 60,94 | 0,28% | 277,00 |
| 19.07.2024 | 60,24 | 61,35 | 60,13 | 60,77 | -0,28% | - |
| 18.07.2024 | 62,10 | 62,10 | 60,94 | 60,94 | 0,16% | 189,00 |
| 17.07.2024 | 62,74 | 62,74 | 60,84 | 60,84 | -3,58% | 196,00 |
| 16.07.2024 | 60,37 | 63,10 | 60,16 | 63,10 | 1,24% | 480,00 |
| 15.07.2024 | 62,67 | 62,67 | 62,33 | 62,33 | 1,10% | 269,00 |
| 12.07.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -0,82% | 12,00 |
| 11.07.2024 | 62,19 | 62,19 | 62,16 | 62,16 | 2,71% | 103,00 |
| 10.07.2024 | 60,52 | 60,52 | 60,52 | 60,52 | -0,86% | 33,00 |
| 09.07.2024 | 61,18 | 61,51 | 60,29 | 61,05 | -0,04% | - |
| 08.07.2024 | 61,42 | 61,42 | 61,07 | 61,07 | -0,21% | 3,00 |
| 05.07.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,86% | 116,00 |
| 04.07.2024 | 61,84 | 61,98 | 61,71 | 61,73 | 0,24% | - |
| 03.07.2024 | 61,76 | 61,76 | 61,58 | 61,58 | 0,15% | 130,00 |
| 02.07.2024 | 61,49 | 61,49 | 61,49 | 61,49 | 1,44% | 1,00 |
| 01.07.2024 | 61,98 | 61,98 | 60,62 | 60,62 | -2,27% | 181,00 |
| 28.06.2024 | 62,03 | 62,03 | 62,03 | 62,03 | -1,07% | 5,00 |
| 27.06.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 0,14% | 5,00 |
| 26.06.2024 | 63,23 | 63,47 | 62,59 | 62,62 | -1,02% | - |
| 25.06.2024 | 63,29 | 63,29 | 63,25 | 63,26 | -0,32% | 159,00 |
| 24.06.2024 | 63,57 | 63,57 | 63,46 | 63,46 | 1,37% | 21,00 |
| 21.06.2024 | 62,95 | 63,16 | 62,18 | 62,60 | 1,71% | - |
| 20.06.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -0,61% | 5,00 |
| 19.06.2024 | 61,93 | 61,93 | 61,93 | 61,93 | -0,47% | 23,00 |
| 18.06.2024 | 63,31 | 63,31 | 62,22 | 62,22 | -2,67% | 71,00 |
| 17.06.2024 | 64,66 | 64,66 | 63,56 | 63,93 | -0,47% | 114,00 |
| 14.06.2024 | 64,23 | 64,23 | 64,23 | 64,23 | 3,16% | 2,00 |
| 13.06.2024 | 62,25 | 62,29 | 62,24 | 62,26 | -1,49% | 116,00 |
| 12.06.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,17% | 10,00 |
| 11.06.2024 | 64,81 | 64,89 | 63,94 | 63,95 | -1,56% | - |
| 10.06.2024 | 64,57 | 64,96 | 64,56 | 64,96 | 0,05% | 76,00 |
| 07.06.2024 | 64,93 | 64,93 | 64,93 | 64,93 | 0,93% | 1,00 |
| 06.06.2024 | 64,01 | 64,74 | 63,61 | 64,33 | -0,06% | - |
| 05.06.2024 | 64,37 | 64,37 | 64,37 | 64,37 | -0,11% | 20,00 |
| 04.06.2024 | 64,52 | 64,52 | 64,44 | 64,44 | -2,72% | 287,00 |
| 03.06.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 2,10% | 2,00 |
| 31.05.2024 | 63,73 | 65,81 | 63,46 | 64,88 | 2,73% | - |
| 30.05.2024 | 63,29 | 63,29 | 62,98 | 63,15 | -2,47% | 446,00 |
| 29.05.2024 | 64,17 | 64,75 | 61,63 | 64,75 | -6,39% | 183,00 |
| 28.05.2024 | 69,15 | 69,17 | 69,15 | 69,17 | -0,10% | 145,00 |
| 27.05.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 0,45% | 45,00 |
| 24.05.2024 | 71,38 | 71,38 | 68,93 | 68,93 | -3,61% | 417,00 |
| 23.05.2024 | 72,77 | 72,77 | 71,51 | 71,51 | -1,19% | 98,00 |
| 22.05.2024 | 72,37 | 72,37 | 72,37 | 72,37 | 0,36% | 74,00 |
| 21.05.2024 | 71,32 | 72,15 | 71,23 | 72,11 | 0,04% | - |
| 20.05.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 0,60% | 100,00 |
| 17.05.2024 | 71,37 | 71,65 | 71,37 | 71,65 | -0,68% | 34,00 |
| 16.05.2024 | 71,63 | 72,14 | 71,58 | 72,14 | 0,43% | 63,00 |
| 15.05.2024 | 71,22 | 71,83 | 71,22 | 71,83 | 1,26% | 503,00 |
| 14.05.2024 | 71,54 | 71,93 | 70,88 | 70,94 | -0,83% | - |
| 13.05.2024 | 71,93 | 71,93 | 71,53 | 71,53 | -0,87% | 400,00 |
| 10.05.2024 | 72,15 | 72,16 | 72,15 | 72,16 | 2,65% | 140,00 |
| 09.05.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,67% | 1,00 |
| 08.05.2024 | 70,61 | 71,23 | 70,48 | 70,78 | 0,98% | - |
| 07.05.2024 | 70,09 | 70,09 | 70,09 | 70,09 | -0,03% | 1,00 |
| 06.05.2024 | 70,12 | 70,12 | 69,95 | 70,11 | 1,72% | 310,00 |
| 03.05.2024 | 69,65 | 69,78 | 68,48 | 68,93 | -1,07% | - |
| 02.05.2024 | 67,58 | 69,67 | 67,24 | 69,67 | 1,90% | 911,00 |
| 30.04.2024 | 68,91 | 68,95 | 68,06 | 68,37 | -0,04% | - |
| 29.04.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,18% | 5,00 |
| 26.04.2024 | 74,00 | 74,00 | 67,79 | 68,28 | -3,27% | 224,00 |
| 25.04.2024 | 70,72 | 70,72 | 70,59 | 70,59 | 0,04% | 179,00 |
| 24.04.2024 | 71,17 | 71,17 | 70,56 | 70,56 | -0,68% | 282,00 |
| 23.04.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -0,35% | 1,00 |
| 22.04.2024 | 70,56 | 71,29 | 70,56 | 71,29 | 2,15% | 163,00 |
| 19.04.2024 | 69,79 | 69,79 | 69,79 | 69,79 | 3,64% | 1,00 |