36,678€
-1,19%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 37,16 | 37,37 | 36,24 | 36,24 | -2,37% | 946,00 |
| 19.02.2026 | 36,43 | 37,12 | 36,43 | 37,12 | 3,72% | 1.526,00 |
| 18.02.2026 | 35,64 | 35,79 | 35,64 | 35,79 | 4,97% | 70,00 |
| 17.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,80% | 30,00 |
| 16.02.2026 | 34,44 | 34,44 | 34,37 | 34,37 | 1,13% | 5,00 |
| 13.02.2026 | 33,53 | 33,99 | 33,53 | 33,99 | 2,91% | 708,00 |
| 12.02.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -2,49% | 10,00 |
| 11.02.2026 | 33,26 | 33,87 | 33,07 | 33,87 | 1,27% | 1.200,00 |
| 10.02.2026 | 33,50 | 33,50 | 33,45 | 33,45 | 4,52% | 130,00 |
| 09.02.2026 | 32,38 | 32,51 | 31,75 | 32,00 | 0,13% | 728,00 |
| 06.02.2026 | 28,96 | 33,10 | 28,96 | 31,96 | -6,28% | 1.365,00 |
| 05.02.2026 | 34,49 | 34,81 | 33,89 | 34,10 | -1,47% | 346,00 |
| 04.02.2026 | 35,67 | 36,00 | 34,61 | 34,61 | -2,59% | 1.072,00 |
| 03.02.2026 | 35,85 | 36,54 | 35,53 | 35,53 | -1,69% | 1.789,00 |
| 02.02.2026 | 35,81 | 36,39 | 35,81 | 36,14 | 0,24% | 255,00 |
| 30.01.2026 | 36,00 | 36,84 | 35,92 | 36,05 | -0,10% | - |
| 29.01.2026 | 34,50 | 36,13 | 34,45 | 36,09 | 3,89% | - |
| 28.01.2026 | 34,57 | 35,07 | 33,13 | 34,74 | 0,14% | - |
| 27.01.2026 | 37,69 | 37,85 | 33,60 | 34,69 | -10,70% | - |
| 26.01.2026 | 38,33 | 39,19 | 38,33 | 38,85 | -0,39% | - |
| 23.01.2026 | 38,84 | 39,00 | 38,50 | 39,00 | 0,79% | 5.530,00 |
| 22.01.2026 | 38,17 | 38,70 | 38,17 | 38,70 | -0,37% | 1.298,00 |
| 21.01.2026 | 38,83 | 38,84 | 37,48 | 38,84 | -1,12% | 180,00 |
| 20.01.2026 | 38,58 | 39,28 | 37,93 | 39,28 | 0,82% | 1.112,00 |
| 19.01.2026 | 39,03 | 39,23 | 38,93 | 38,96 | -1,05% | 559,00 |
| 16.01.2026 | 40,50 | 40,50 | 39,38 | 39,38 | -3,30% | 462,00 |
| 15.01.2026 | 39,83 | 40,73 | 39,66 | 40,72 | 3,17% | 640,00 |
| 14.01.2026 | 39,06 | 39,64 | 39,06 | 39,47 | 0,66% | 1.674,00 |
| 13.01.2026 | 39,70 | 39,70 | 39,21 | 39,21 | -0,98% | 2.193,00 |
| 12.01.2026 | 39,34 | 39,60 | 38,81 | 39,60 | -1,83% | 2.700,00 |
| 09.01.2026 | 40,70 | 40,73 | 40,34 | 40,34 | -0,70% | 426,00 |
| 08.01.2026 | 39,20 | 40,63 | 39,20 | 40,63 | 3,57% | 1.670,00 |
| 07.01.2026 | 38,79 | 39,40 | 38,79 | 39,23 | 0,41% | 2.043,00 |
| 06.01.2026 | 38,01 | 39,07 | 37,97 | 39,07 | 2,84% | 679,00 |
| 05.01.2026 | 35,92 | 38,00 | 35,70 | 37,99 | 6,28% | 3.936,00 |
| 02.01.2026 | 35,00 | 35,74 | 34,95 | 35,74 | 3,07% | 924,00 |
| 30.12.2025 | 34,64 | 34,68 | 34,42 | 34,68 | 0,22% | 100,00 |
| 29.12.2025 | 34,32 | 34,60 | 34,18 | 34,60 | 3,72% | 885,00 |
| 23.12.2025 | 34,05 | 34,05 | 33,36 | 33,36 | -1,21% | 942,00 |
| 22.12.2025 | 33,10 | 33,90 | 33,10 | 33,77 | 0,49% | 231,00 |
| 19.12.2025 | 33,71 | 33,91 | 33,61 | 33,61 | 0,52% | 1.000,00 |
| 18.12.2025 | 33,14 | 33,43 | 33,11 | 33,43 | 1,43% | 1.009,00 |
| 17.12.2025 | 33,21 | 33,34 | 32,50 | 32,96 | 0,58% | 1.657,00 |
| 16.12.2025 | 34,11 | 34,52 | 32,77 | 32,77 | -5,51% | 1.228,00 |
| 15.12.2025 | 34,99 | 34,99 | 34,56 | 34,68 | -1,25% | 334,00 |
| 12.12.2025 | 34,59 | 35,20 | 34,56 | 35,12 | 1,61% | 2.555,00 |
| 11.12.2025 | 33,09 | 34,84 | 33,09 | 34,57 | 4,66% | 3.334,00 |
| 10.12.2025 | 32,63 | 33,03 | 32,48 | 33,03 | 0,69% | 725,00 |
| 09.12.2025 | 32,51 | 32,80 | 32,35 | 32,80 | 0,55% | 1.548,00 |
| 08.12.2025 | 32,81 | 33,07 | 32,57 | 32,62 | 0,08% | 95,00 |
| 05.12.2025 | 33,21 | 33,25 | 32,60 | 32,60 | -1,76% | 172,00 |
| 04.12.2025 | 33,19 | 33,19 | 33,14 | 33,18 | -0,64% | 459,00 |
| 03.12.2025 | 33,30 | 33,59 | 33,26 | 33,40 | 0,21% | 97,00 |
| 02.12.2025 | 32,53 | 33,33 | 32,53 | 33,33 | 1,43% | 112,00 |
| 01.12.2025 | 34,24 | 34,24 | 32,75 | 32,86 | -3,47% | 1.202,00 |
| 28.11.2025 | 34,25 | 34,25 | 34,04 | 34,04 | 0,31% | 301,00 |
| 27.11.2025 | 33,96 | 34,15 | 33,93 | 33,93 | -0,32% | 252,00 |
| 26.11.2025 | 34,10 | 34,43 | 34,01 | 34,04 | -0,40% | 792,00 |
| 25.11.2025 | 32,99 | 34,37 | 32,98 | 34,18 | 4,24% | 5.646,00 |
| 24.11.2025 | 31,95 | 35,02 | 31,59 | 32,79 | 5,18% | 16.394,00 |
| 21.11.2025 | 31,00 | 31,17 | 30,95 | 31,17 | 3,80% | 574,00 |
| 20.11.2025 | 31,24 | 31,24 | 30,03 | 30,03 | -3,81% | 120,00 |
| 19.11.2025 | 31,85 | 31,85 | 31,22 | 31,22 | -1,33% | 915,00 |
| 18.11.2025 | 31,71 | 32,02 | 30,92 | 31,64 | -1,09% | 1.697,00 |
| 17.11.2025 | 31,30 | 32,74 | 31,10 | 31,99 | 1,68% | 4.035,00 |
| 14.11.2025 | 30,64 | 31,46 | 30,59 | 31,46 | 1,55% | 1.289,00 |
| 13.11.2025 | 31,21 | 31,21 | 30,97 | 30,98 | -1,92% | 3.748,00 |
| 12.11.2025 | 30,70 | 31,78 | 30,48 | 31,59 | 4,67% | 1.018,00 |
| 11.11.2025 | 29,69 | 30,23 | 29,23 | 30,18 | 2,71% | 498,00 |
| 10.11.2025 | 32,68 | 32,68 | 29,18 | 29,38 | -8,64% | 3.841,00 |
| 07.11.2025 | 32,11 | 32,16 | 31,56 | 32,16 | 0,19% | 2.690,00 |
| 06.11.2025 | 31,80 | 32,67 | 31,80 | 32,10 | 0,44% | 2.345,00 |
| 05.11.2025 | 31,14 | 32,06 | 31,05 | 31,96 | 2,26% | 3.843,00 |
| 04.11.2025 | 29,48 | 31,26 | 29,48 | 31,26 | 5,38% | 1.408,00 |
| 03.11.2025 | 30,85 | 30,85 | 29,40 | 29,66 | -0,89% | 1.012,00 |
| 31.10.2025 | 30,49 | 30,64 | 29,69 | 29,93 | -1,79% | 643,00 |
| 30.10.2025 | 31,77 | 32,00 | 30,47 | 30,47 | -4,63% | 6.935,00 |
| 29.10.2025 | 29,57 | 32,23 | 29,57 | 31,95 | 11,97% | 8.663,00 |
| 28.10.2025 | 28,48 | 28,96 | 28,15 | 28,54 | 0,16% | 11.700,00 |
| 27.10.2025 | 29,68 | 29,68 | 28,40 | 28,49 | -3,11% | 3.793,00 |
| 24.10.2025 | 29,45 | 29,80 | 29,34 | 29,41 | -0,25% | 823,00 |
| 23.10.2025 | 30,02 | 30,02 | 28,44 | 29,48 | -4,76% | 9.759,00 |
| 22.10.2025 | 31,04 | 31,30 | 30,96 | 30,96 | -0,64% | 2.911,00 |
| 21.10.2025 | 30,61 | 31,19 | 29,33 | 31,16 | 1,81% | 2.980,00 |
| 20.10.2025 | 30,21 | 30,86 | 30,21 | 30,60 | 1,90% | 1.031,00 |
| 17.10.2025 | 30,06 | 30,40 | 29,66 | 30,03 | -1,80% | 1.431,00 |
| 16.10.2025 | 30,79 | 30,95 | 30,58 | 30,58 | -0,29% | 1.930,00 |
| 15.10.2025 | 31,32 | 31,60 | 30,59 | 30,67 | -2,77% | 645,00 |
| 14.10.2025 | 31,01 | 31,55 | 30,84 | 31,55 | 0,40% | 3.047,00 |
| 13.10.2025 | 30,99 | 31,49 | 30,99 | 31,42 | 2,71% | 2.698,00 |
| 10.10.2025 | 32,68 | 32,68 | 30,59 | 30,59 | -6,67% | 3.363,00 |
| 09.10.2025 | 33,00 | 33,42 | 32,62 | 32,78 | -1,25% | 1.882,00 |
| 08.10.2025 | 33,21 | 33,60 | 32,96 | 33,19 | 1,04% | 4.530,00 |
| 07.10.2025 | 33,37 | 33,63 | 32,70 | 32,85 | 1,99% | 4.341,00 |
| 06.10.2025 | 32,98 | 33,58 | 32,21 | 32,21 | -1,23% | 4.645,00 |
| 03.10.2025 | 31,38 | 32,92 | 31,38 | 32,61 | 3,85% | 9.905,00 |
| 02.10.2025 | 30,46 | 31,57 | 30,40 | 31,40 | 2,95% | 7.308,00 |
| 01.10.2025 | 30,20 | 30,53 | 30,14 | 30,50 | 0,00% | 4.599,00 |
| 30.09.2025 | 29,95 | 30,50 | 29,79 | 30,50 | 2,01% | 5.608,00 |
| 29.09.2025 | 29,87 | 29,90 | 29,33 | 29,90 | 0,17% | 1.252,00 |