60,475€
-0,06%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 61,13 | 61,29 | 59,57 | 60,35 | -0,27% | - |
| 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% | - |
| 27.11.2024 | 57,18 | 57,18 | 56,76 | 56,76 | -2,51% | 379,00 |
| 26.11.2024 | 58,38 | 58,38 | 58,22 | 58,22 | 0,17% | 180,00 |
| 25.11.2024 | 58,19 | 58,20 | 58,12 | 58,12 | 0,26% | 80,00 |
| 22.11.2024 | 57,59 | 57,97 | 57,59 | 57,97 | 2,61% | 275,00 |
| 21.11.2024 | 56,11 | 56,65 | 55,59 | 56,50 | 2,98% | - |
| 20.11.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -0,98% | 29,00 |
| 19.11.2024 | 55,66 | 55,73 | 54,65 | 55,41 | 1,59% | - |
| 18.11.2024 | 54,16 | 55,05 | 54,16 | 54,54 | 0,33% | 743,00 |
| 15.11.2024 | 55,25 | 55,46 | 54,36 | 54,36 | -2,62% | 187,00 |
| 14.11.2024 | 55,93 | 55,94 | 55,82 | 55,82 | 1,40% | 148,00 |
| 13.11.2024 | 54,86 | 55,53 | 54,85 | 55,05 | -1,15% | 700,00 |
| 12.11.2024 | 56,94 | 57,01 | 55,69 | 55,69 | -4,10% | 339,00 |
| 11.11.2024 | 58,54 | 58,54 | 58,07 | 58,07 | 2,45% | 76,00 |
| 08.11.2024 | 57,79 | 57,79 | 56,68 | 56,68 | -2,70% | 191,00 |
| 07.11.2024 | 58,42 | 58,42 | 58,20 | 58,25 | 0,38% | 138,00 |
| 06.11.2024 | 57,00 | 58,03 | 55,91 | 58,03 | -1,98% | 356,00 |
| 05.11.2024 | 58,65 | 59,20 | 58,44 | 59,20 | 0,56% | 151,00 |
| 04.11.2024 | 58,50 | 59,25 | 58,05 | 58,87 | 0,24% | 638,00 |
| 01.11.2024 | 57,57 | 58,85 | 57,57 | 58,73 | 2,17% | 377,00 |
| 31.10.2024 | 56,34 | 57,53 | 56,34 | 57,48 | 1,82% | 135,00 |
| 30.10.2024 | 56,30 | 56,45 | 56,30 | 56,45 | -0,69% | 229,00 |
| 29.10.2024 | 57,03 | 57,03 | 56,82 | 56,84 | -0,94% | 234,00 |
| 28.10.2024 | 60,10 | 60,10 | 57,07 | 57,38 | -5,34% | 285,00 |
| 25.10.2024 | 57,70 | 65,05 | 57,31 | 60,62 | 4,86% | 1.041,00 |
| 24.10.2024 | 57,00 | 57,81 | 57,00 | 57,81 | 3,62% | 156,00 |
| 23.10.2024 | 56,64 | 57,00 | 55,79 | 55,79 | -1,67% | 480,00 |
| 22.10.2024 | 56,34 | 56,74 | 56,34 | 56,74 | 0,23% | 362,00 |
| 21.10.2024 | 56,95 | 57,02 | 56,61 | 56,61 | -0,49% | 185,00 |
| 18.10.2024 | 58,39 | 58,39 | 56,89 | 56,89 | -1,74% | 283,00 |
| 17.10.2024 | 63,63 | 63,63 | 57,68 | 57,90 | -9,38% | 684,00 |
| 16.10.2024 | 62,44 | 63,89 | 62,44 | 63,89 | -0,83% | 238,00 |
| 15.10.2024 | 67,03 | 67,06 | 63,42 | 64,43 | -2,71% | - |
| 14.10.2024 | 66,22 | 66,22 | 66,22 | 66,22 | 1,41% | 35,00 |
| 11.10.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,04% | 154,00 |
| 10.10.2024 | 66,08 | 66,39 | 65,11 | 65,33 | -1,33% | - |
| 09.10.2024 | 64,96 | 66,21 | 64,88 | 66,21 | 1,46% | - |
| 08.10.2024 | 64,76 | 65,25 | 64,76 | 65,25 | -0,46% | 86,00 |
| 07.10.2024 | 65,75 | 65,75 | 65,27 | 65,55 | -0,94% | 153,00 |
| 04.10.2024 | 65,61 | 66,17 | 65,61 | 66,17 | 0,58% | 70,00 |
| 03.10.2024 | 65,79 | 65,79 | 65,79 | 65,79 | -1,08% | 15,00 |
| 02.10.2024 | 66,30 | 66,51 | 66,01 | 66,51 | -1,35% | 488,00 |
| 01.10.2024 | 67,76 | 67,80 | 67,42 | 67,42 | 0,99% | 56,00 |
| 30.09.2024 | 66,78 | 66,78 | 66,76 | 66,76 | -0,34% | 700,00 |
| 27.09.2024 | 66,99 | 66,99 | 66,99 | 66,99 | 0,84% | 200,00 |
| 26.09.2024 | 66,68 | 67,05 | 65,53 | 66,44 | 0,14% | - |
| 25.09.2024 | 66,34 | 66,34 | 66,34 | 66,34 | -0,84% | 59,00 |
| 24.09.2024 | 67,85 | 67,89 | 66,85 | 66,90 | -1,92% | - |
| 23.09.2024 | 67,99 | 68,21 | 67,93 | 68,21 | 0,99% | 37,00 |
| 20.09.2024 | 67,63 | 68,06 | 67,43 | 67,54 | -0,85% | - |
| 19.09.2024 | 68,64 | 68,68 | 68,12 | 68,12 | 0,53% | 317,00 |
| 18.09.2024 | 68,01 | 68,01 | 67,76 | 67,76 | -1,31% | 124,00 |
| 17.09.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 0,91% | 1,00 |
| 16.09.2024 | 68,01 | 68,04 | 68,01 | 68,04 | 1,01% | 28,00 |
| 13.09.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 1,14% | 55,00 |
| 12.09.2024 | 66,82 | 66,95 | 65,88 | 66,60 | 2,10% | - |
| 11.09.2024 | 64,50 | 65,23 | 64,45 | 65,23 | 2,11% | 376,00 |
| 10.09.2024 | 63,88 | 63,88 | 63,88 | 63,88 | -1,15% | 14,00 |
| 09.09.2024 | 64,55 | 64,62 | 64,55 | 64,62 | 0,22% | 3,00 |
| 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% | - |