53,210€
3,16%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,84 | 53,68 | 52,84 | 53,68 | 4,07% | 682,00 |
| 17.06.2026 | 53,06 | 53,06 | 51,58 | 51,58 | -1,30% | 108,00 |
| 16.06.2026 | 54,50 | 54,84 | 52,16 | 52,26 | -4,11% | 464,00 |
| 15.06.2026 | 56,68 | 57,08 | 53,58 | 54,50 | -1,52% | 1.773,00 |
| 12.06.2026 | 54,92 | 55,90 | 54,92 | 55,34 | 0,99% | 289,00 |
| 11.06.2026 | 57,00 | 57,00 | 54,76 | 54,80 | -3,32% | 407,00 |
| 10.06.2026 | 56,90 | 56,90 | 55,54 | 56,68 | -1,25% | 334,00 |
| 09.06.2026 | 56,00 | 57,40 | 55,54 | 57,40 | 2,10% | 800,00 |
| 08.06.2026 | 53,88 | 56,24 | 53,74 | 56,22 | 3,92% | 717,00 |
| 05.06.2026 | 53,40 | 54,10 | 53,26 | 54,10 | 0,37% | 1.125,00 |
| 04.06.2026 | 50,90 | 53,90 | 50,90 | 53,90 | 6,44% | 132,00 |
| 03.06.2026 | 51,44 | 51,72 | 50,64 | 50,64 | -2,13% | 148,00 |
| 02.06.2026 | 52,98 | 52,98 | 51,74 | 51,74 | -1,26% | 90,00 |
| 01.06.2026 | 50,50 | 53,08 | 50,30 | 52,40 | 4,17% | 930,00 |
| 29.05.2026 | 50,48 | 50,80 | 50,30 | 50,30 | -0,83% | 124,00 |
| 28.05.2026 | 50,60 | 51,02 | 50,60 | 50,72 | 1,85% | 284,00 |
| 27.05.2026 | 49,00 | 49,80 | 49,00 | 49,80 | 0,12% | 409,00 |
| 26.05.2026 | 50,02 | 50,02 | 48,76 | 49,74 | -2,47% | 603,00 |
| 25.05.2026 | 51,12 | 51,26 | 51,00 | 51,00 | 0,35% | 215,00 |
| 22.05.2026 | 50,10 | 50,82 | 49,81 | 50,82 | 1,99% | 738,00 |
| 21.05.2026 | 49,96 | 49,96 | 49,83 | 49,83 | -0,54% | 266,00 |
| 20.05.2026 | 51,24 | 52,50 | 49,78 | 50,10 | -1,46% | 1.218,00 |
| 19.05.2026 | 49,95 | 50,84 | 49,95 | 50,84 | 0,99% | 32,00 |
| 18.05.2026 | 49,25 | 50,34 | 49,22 | 50,34 | 0,64% | 519,00 |
| 15.05.2026 | 50,16 | 50,98 | 49,26 | 50,02 | -1,46% | 1.005,00 |
| 14.05.2026 | 50,38 | 50,76 | 49,51 | 50,76 | 0,91% | 677,00 |
| 13.05.2026 | 50,76 | 51,20 | 50,30 | 50,30 | 0,40% | 2.452,00 |
| 12.05.2026 | 48,01 | 50,10 | 48,01 | 50,10 | 5,27% | 2.123,00 |
| 11.05.2026 | 47,71 | 47,72 | 47,33 | 47,59 | 0,87% | 818,00 |
| 08.05.2026 | 46,79 | 47,18 | 45,53 | 47,18 | 0,83% | 978,00 |
| 07.05.2026 | 47,27 | 47,27 | 46,79 | 46,79 | -0,95% | 82,00 |
| 06.05.2026 | 45,00 | 47,24 | 44,71 | 47,24 | 3,19% | 829,00 |
| 05.05.2026 | 45,75 | 46,09 | 45,64 | 45,78 | -0,26% | 244,00 |
| 04.05.2026 | 45,67 | 45,96 | 45,01 | 45,90 | 1,30% | 1.108,00 |
| 30.04.2026 | 45,60 | 45,92 | 45,10 | 45,31 | -2,52% | 1.589,00 |
| 29.04.2026 | 42,58 | 46,48 | 42,28 | 46,48 | 9,70% | 1.989,00 |
| 28.04.2026 | 38,20 | 42,42 | 37,42 | 42,37 | 14,79% | 2.319,00 |
| 27.04.2026 | 35,50 | 36,91 | 35,46 | 36,91 | 5,97% | 647,00 |
| 24.04.2026 | 34,83 | 34,83 | 34,83 | 34,83 | -0,49% | 1,00 |
| 23.04.2026 | 33,27 | 35,00 | 33,07 | 35,00 | 4,85% | 635,00 |
| 22.04.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -0,12% | 38,00 |
| 21.04.2026 | 32,71 | 33,64 | 32,48 | 33,42 | 2,74% | 1.606,00 |
| 20.04.2026 | 32,53 | 32,53 | 32,53 | 32,53 | 1,02% | 12,00 |
| 17.04.2026 | 33,04 | 33,24 | 32,20 | 32,20 | -2,04% | 2.596,00 |
| 16.04.2026 | 31,83 | 32,87 | 31,83 | 32,87 | 4,85% | 843,00 |
| 15.04.2026 | 32,10 | 32,10 | 31,35 | 31,35 | -1,42% | 1.767,00 |
| 14.04.2026 | 31,70 | 31,92 | 31,70 | 31,80 | 0,00% | 931,00 |
| 13.04.2026 | 31,79 | 31,80 | 31,46 | 31,80 | 0,54% | 163,00 |
| 10.04.2026 | 32,00 | 32,00 | 31,63 | 31,63 | -0,78% | 5,00 |
| 09.04.2026 | 32,00 | 32,00 | 31,79 | 31,88 | 0,47% | 142,00 |
| 08.04.2026 | 31,27 | 31,73 | 30,40 | 31,73 | 1,67% | 10.273,00 |
| 07.04.2026 | 31,94 | 32,15 | 31,13 | 31,21 | 3,22% | 1.713,00 |
| 02.04.2026 | 28,93 | 30,36 | 28,93 | 30,24 | 3,54% | 285,00 |
| 01.04.2026 | 28,53 | 29,20 | 28,30 | 29,20 | 3,88% | 36,00 |
| 31.03.2026 | 27,88 | 28,11 | 27,88 | 28,11 | 1,12% | 187,00 |
| 30.03.2026 | 27,77 | 28,30 | 27,77 | 27,80 | -0,36% | 284,00 |
| 27.03.2026 | 29,07 | 29,09 | 27,90 | 27,90 | -2,96% | 310,00 |
| 26.03.2026 | 28,28 | 28,75 | 27,70 | 28,75 | 4,02% | 1.642,00 |
| 25.03.2026 | 28,57 | 28,80 | 27,64 | 27,64 | -1,29% | 594,00 |
| 24.03.2026 | 28,14 | 28,27 | 27,89 | 28,00 | -0,30% | 124,00 |
| 23.03.2026 | 29,62 | 29,62 | 28,09 | 28,09 | -5,69% | 375,00 |
| 20.03.2026 | 29,99 | 30,12 | 29,52 | 29,78 | -5,77% | 494,00 |
| 19.03.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 0,02% | 3,00 |
| 18.03.2026 | 30,58 | 31,61 | 30,41 | 31,60 | 4,71% | 3.741,00 |
| 17.03.2026 | 30,02 | 30,78 | 30,02 | 30,18 | 0,17% | 276,00 |
| 16.03.2026 | 30,40 | 30,40 | 30,13 | 30,13 | -0,56% | 36,00 |
| 13.03.2026 | 29,96 | 30,43 | 29,96 | 30,30 | 2,62% | 513,00 |
| 12.03.2026 | 31,03 | 31,03 | 29,53 | 29,53 | -4,45% | 3.892,00 |
| 11.03.2026 | 31,49 | 31,54 | 30,90 | 30,90 | -1,04% | 856,00 |
| 10.03.2026 | 37,25 | 37,25 | 31,23 | 31,23 | -14,51% | 2.906,00 |
| 09.03.2026 | 37,50 | 37,50 | 36,53 | 36,53 | -1,68% | 29,00 |
| 06.03.2026 | 37,11 | 37,27 | 36,80 | 37,15 | -1,38% | 146,00 |
| 05.03.2026 | 38,52 | 38,52 | 37,67 | 37,67 | -2,46% | 616,00 |
| 04.03.2026 | 38,40 | 38,62 | 38,40 | 38,62 | 2,96% | 1.627,00 |
| 03.03.2026 | 37,65 | 37,98 | 37,29 | 37,51 | -1,41% | 679,00 |
| 02.03.2026 | 37,57 | 38,80 | 37,16 | 38,05 | 4,26% | 664,00 |
| 27.02.2026 | 36,38 | 36,49 | 35,50 | 36,49 | 1,02% | 2.021,00 |
| 26.02.2026 | 35,99 | 36,12 | 35,99 | 36,12 | -0,14% | 1.121,00 |
| 25.02.2026 | 36,04 | 36,24 | 35,94 | 36,17 | -1,79% | 777,00 |
| 24.02.2026 | 37,01 | 37,01 | 36,83 | 36,83 | 0,27% | 471,00 |
| 23.02.2026 | 36,50 | 37,11 | 36,45 | 36,73 | 1,35% | 1.338,00 |
| 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% | - |