24,178€
5,46%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,20 | 25,00 | 19,37 | 24,14 | 5,30% | 138.491,00 |
| 24.07.2025 | 24,85 | 25,06 | 22,68 | 22,93 | -7,78% | 38.543,00 |
| 23.07.2025 | 23,94 | 25,08 | 23,74 | 24,86 | 4,02% | 18.393,00 |
| 22.07.2025 | 23,54 | 24,19 | 23,39 | 23,90 | 1,36% | 10.098,00 |
| 21.07.2025 | 24,13 | 24,37 | 23,46 | 23,58 | -2,00% | 14.060,00 |
| 18.07.2025 | 25,24 | 25,40 | 24,06 | 24,06 | -4,03% | 14.123,00 |
| 17.07.2025 | 26,15 | 26,34 | 24,95 | 25,07 | -4,13% | 28.163,00 |
| 16.07.2025 | 25,71 | 26,15 | 25,45 | 26,15 | 0,85% | 8.429,00 |
| 15.07.2025 | 26,35 | 26,61 | 25,81 | 25,93 | -1,41% | 10.994,00 |
| 14.07.2025 | 26,88 | 27,04 | 26,30 | 26,30 | -2,23% | 6.216,00 |
| 11.07.2025 | 27,93 | 28,30 | 26,90 | 26,90 | -3,06% | 12.507,00 |
| 10.07.2025 | 28,20 | 28,54 | 27,50 | 27,75 | -1,33% | 12.799,00 |
| 09.07.2025 | 27,92 | 28,25 | 27,19 | 28,13 | 1,15% | 16.233,00 |
| 08.07.2025 | 28,25 | 28,44 | 27,80 | 27,81 | -1,52% | 7.305,00 |
| 07.07.2025 | 28,59 | 28,69 | 28,11 | 28,24 | -1,84% | 8.510,00 |
| 04.07.2025 | 28,28 | 28,78 | 28,26 | 28,77 | 1,21% | 10.622,00 |
| 03.07.2025 | 29,09 | 29,64 | 28,08 | 28,42 | -1,13% | 53.763,00 |
| 02.07.2025 | 37,00 | 37,70 | 28,63 | 28,75 | -40,58% | 79.578,00 |
| 01.07.2025 | 46,00 | 48,75 | 46,00 | 48,38 | 5,67% | 346,00 |
| 30.06.2025 | 46,09 | 46,80 | 45,54 | 45,79 | -0,40% | 2.372,00 |
| 27.06.2025 | 46,04 | 46,28 | 45,97 | 45,97 | 0,69% | 1.111,00 |
| 26.06.2025 | 45,73 | 45,78 | 45,64 | 45,66 | -0,97% | 252,00 |
| 25.06.2025 | 46,40 | 46,49 | 45,97 | 46,10 | -0,15% | 116,00 |
| 24.06.2025 | 46,26 | 46,59 | 46,17 | 46,17 | 0,69% | 321,00 |
| 23.06.2025 | 47,39 | 47,68 | 45,86 | 45,86 | -4,18% | 484,00 |
| 20.06.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 0,69% | 70,00 |
| 19.06.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -0,37% | 18,00 |
| 18.06.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,46% | 82,00 |
| 17.06.2025 | 47,04 | 48,33 | 46,98 | 47,92 | 1,77% | - |
| 16.06.2025 | 48,09 | 48,13 | 47,05 | 47,09 | -1,75% | 34,00 |
| 13.06.2025 | 47,15 | 47,93 | 47,15 | 47,93 | 1,13% | 180,00 |
| 12.06.2025 | 47,88 | 47,88 | 47,00 | 47,40 | -2,06% | 278,00 |
| 11.06.2025 | 48,50 | 48,50 | 48,39 | 48,39 | -0,94% | 70,00 |
| 10.06.2025 | 48,62 | 48,94 | 48,62 | 48,85 | -0,31% | 122,00 |
| 09.06.2025 | 48,43 | 49,00 | 48,38 | 49,00 | 1,96% | 155,00 |
| 06.06.2025 | 48,15 | 48,65 | 47,74 | 48,06 | -0,38% | - |
| 05.06.2025 | 48,53 | 48,53 | 48,05 | 48,25 | -0,83% | 681,00 |
| 04.06.2025 | 48,92 | 48,92 | 48,65 | 48,65 | -0,26% | 14,00 |
| 03.06.2025 | 47,86 | 48,78 | 47,76 | 48,78 | 2,07% | 205,00 |
| 02.06.2025 | 49,21 | 49,32 | 47,67 | 47,79 | -4,43% | 631,00 |
| 30.05.2025 | 50,32 | 50,38 | 50,00 | 50,00 | 1,55% | 36,00 |
| 29.05.2025 | 49,24 | 49,24 | 49,24 | 49,24 | -1,52% | 100,00 |
| 28.05.2025 | 51,12 | 51,13 | 50,00 | 50,00 | -1,99% | 519,00 |
| 27.05.2025 | 50,63 | 51,01 | 50,20 | 51,01 | 1,29% | 1.320,00 |
| 26.05.2025 | 49,99 | 50,36 | 49,99 | 50,36 | 1,74% | 70,00 |
| 23.05.2025 | 51,51 | 51,51 | 49,48 | 49,50 | -5,14% | 794,00 |
| 22.05.2025 | 51,75 | 52,18 | 51,75 | 52,18 | -3,92% | 314,00 |
| 21.05.2025 | 54,34 | 54,80 | 53,65 | 54,31 | -1,11% | - |
| 20.05.2025 | 54,69 | 54,92 | 54,69 | 54,92 | 0,64% | 549,00 |
| 19.05.2025 | 54,93 | 54,93 | 54,23 | 54,57 | -0,78% | 671,00 |
| 16.05.2025 | 53,75 | 55,00 | 53,75 | 55,00 | 7,63% | 94,00 |
| 15.05.2025 | 52,70 | 53,02 | 50,92 | 51,10 | -3,38% | 579,00 |
| 14.05.2025 | 53,03 | 53,59 | 52,89 | 52,89 | -0,15% | 792,00 |
| 13.05.2025 | 56,55 | 56,80 | 52,97 | 52,97 | -4,90% | 1.054,00 |
| 12.05.2025 | 56,24 | 56,24 | 55,70 | 55,70 | -0,41% | 263,00 |
| 09.05.2025 | 55,68 | 56,00 | 55,68 | 55,93 | 0,29% | 392,00 |
| 08.05.2025 | 55,73 | 55,77 | 54,76 | 55,77 | 2,37% | 417,00 |
| 07.05.2025 | 52,99 | 54,48 | 52,79 | 54,48 | 4,43% | 597,00 |
| 06.05.2025 | 53,53 | 53,53 | 52,16 | 52,17 | -2,21% | 692,00 |
| 05.05.2025 | 52,74 | 53,56 | 52,74 | 53,35 | 0,51% | 655,00 |
| 02.05.2025 | 52,55 | 53,08 | 52,51 | 53,08 | 2,39% | 7,00 |
| 30.04.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 0,29% | 100,00 |
| 29.04.2025 | 52,25 | 52,39 | 51,47 | 51,69 | -0,02% | - |
| 28.04.2025 | 50,54 | 51,70 | 50,40 | 51,70 | 1,97% | 147,00 |
| 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 |