68,570€
0,26%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 67,39 | 68,72 | 67,08 | 68,52 | 0,18% | 194,00 |
| 30.04.2024 | 68,92 | 68,99 | 68,06 | 68,39 | -0,59% | - |
| 29.04.2024 | 69,21 | 69,99 | 68,40 | 68,80 | -0,53% | 5,00 |
| 26.04.2024 | 70,70 | 74,00 | 66,58 | 69,17 | -1,94% | 224,00 |
| 25.04.2024 | 70,99 | 71,34 | 70,13 | 70,54 | -0,92% | 35,00 |
| 24.04.2024 | 70,98 | 71,81 | 70,47 | 71,19 | 0,49% | 282,00 |
| 23.04.2024 | 70,92 | 71,44 | 70,64 | 70,85 | -0,16% | 1,00 |
| 22.04.2024 | 70,65 | 71,73 | 70,56 | 70,96 | 0,58% | 163,00 |
| 19.04.2024 | 68,84 | 70,73 | 68,82 | 70,55 | 1,80% | 1,00 |
| 18.04.2024 | 67,57 | 70,06 | 67,34 | 69,30 | 2,63% | 1,00 |
| 17.04.2024 | 68,12 | 68,81 | 67,42 | 67,52 | -0,65% | 15,00 |
| 16.04.2024 | 68,41 | 70,76 | 67,56 | 67,97 | -0,76% | 350,00 |
| 15.04.2024 | 70,11 | 71,38 | 68,45 | 68,49 | 3,11% | 92,00 |
| 12.04.2024 | 66,90 | 67,63 | 66,04 | 66,42 | -0,54% | 15,00 |
| 11.04.2024 | 67,24 | 67,41 | 66,46 | 66,78 | -0,77% | 45,00 |
| 10.04.2024 | 66,99 | 67,55 | 66,49 | 67,30 | 0,48% | - |
| 09.04.2024 | 67,20 | 67,41 | 66,63 | 66,98 | -0,36% | 184,00 |
| 08.04.2024 | 67,11 | 67,83 | 66,73 | 67,22 | 0,12% | 77,00 |
| 05.04.2024 | 66,60 | 67,27 | 66,10 | 67,14 | 1,05% | 25,00 |
| 04.04.2024 | 67,44 | 68,13 | 66,27 | 66,45 | -1,39% | 1,00 |
| 03.04.2024 | 67,10 | 67,77 | 66,62 | 67,38 | 0,04% | 438,00 |
| 02.04.2024 | 70,85 | 70,92 | 66,99 | 67,36 | -7,32% | 427,00 |
| 28.03.2024 | 72,35 | 72,98 | 72,35 | 72,68 | 0,48% | 550,00 |
| 27.03.2024 | 71,80 | 72,78 | 71,75 | 72,33 | 0,98% | - |
| 26.03.2024 | 71,80 | 72,05 | 70,85 | 71,63 | 0,77% | 401,00 |
| 25.03.2024 | 71,08 | 71,58 | 70,65 | 71,08 | -0,18% | 234,00 |
| 22.03.2024 | 71,18 | 71,68 | 70,75 | 71,20 | 0,18% | 24,00 |
| 21.03.2024 | 71,43 | 71,78 | 70,25 | 71,08 | -0,35% | - |
| 20.03.2024 | 72,40 | 72,85 | 71,05 | 71,33 | -1,48% | - |
| 19.03.2024 | 70,88 | 72,43 | 70,73 | 72,40 | 2,19% | 70,00 |
| 18.03.2024 | 69,33 | 71,28 | 68,73 | 70,85 | 2,35% | 118,00 |
| 15.03.2024 | 69,80 | 70,20 | 69,13 | 69,23 | -0,79% | 53,00 |
| 14.03.2024 | 70,20 | 70,35 | 68,60 | 69,78 | -0,50% | 244,00 |
| 13.03.2024 | 70,23 | 71,20 | 69,95 | 70,13 | -0,18% | - |
| 12.03.2024 | 71,45 | 71,73 | 69,80 | 70,25 | -1,65% | 99,00 |
| 11.03.2024 | 71,33 | 71,98 | 70,55 | 71,43 | -0,14% | - |
| 08.03.2024 | 72,78 | 72,90 | 70,78 | 71,53 | -1,72% | 1.566,00 |
| 07.03.2024 | 71,08 | 72,83 | 70,93 | 72,78 | 2,21% | 67,00 |
| 06.03.2024 | 71,28 | 72,00 | 70,70 | 71,20 | -0,18% | 100,00 |
| 05.03.2024 | 71,98 | 72,90 | 70,98 | 71,33 | -1,11% | - |
| 04.03.2024 | 72,05 | 73,15 | 71,48 | 72,13 | 0,28% | 99,00 |
| 01.03.2024 | 72,68 | 72,68 | 70,75 | 71,93 | -1,03% | 101,00 |
| 29.02.2024 | 72,28 | 72,73 | 71,30 | 72,68 | 0,59% | 25,00 |
| 28.02.2024 | 74,45 | 74,45 | 72,15 | 72,25 | -2,46% | 625,00 |
| 27.02.2024 | 73,88 | 74,38 | 73,65 | 74,08 | 0,27% | 1,00 |
| 26.02.2024 | 74,03 | 75,10 | 73,75 | 73,88 | -0,37% | 115,00 |
| 23.02.2024 | 74,03 | 74,60 | 73,50 | 74,15 | 0,17% | 1,00 |
| 22.02.2024 | 73,23 | 74,05 | 72,83 | 74,03 | 1,09% | - |
| 21.02.2024 | 73,30 | 73,75 | 72,75 | 73,23 | -0,03% | 54,00 |
| 20.02.2024 | 72,93 | 73,80 | 72,43 | 73,25 | 0,27% | - |
| 19.02.2024 | 73,10 | 73,20 | 73,03 | 73,05 | -0,10% | - |
| 16.02.2024 | 72,68 | 73,45 | 72,55 | 73,13 | 0,65% | 22,00 |
| 15.02.2024 | 72,33 | 72,80 | 71,90 | 72,65 | 0,59% | 2,00 |
| 14.02.2024 | 71,58 | 72,28 | 71,45 | 72,23 | 0,80% | - |
| 13.02.2024 | 72,30 | 73,15 | 71,45 | 71,65 | -0,90% | 596,00 |
| 12.02.2024 | 71,63 | 72,40 | 71,20 | 72,30 | 0,98% | 16,00 |
| 09.02.2024 | 70,93 | 71,65 | 70,35 | 71,60 | 0,81% | 200,00 |
| 08.02.2024 | 69,35 | 71,03 | 69,20 | 71,03 | 2,08% | 245,00 |
| 07.02.2024 | 69,68 | 70,50 | 69,05 | 69,58 | 0,04% | 8,00 |
| 06.02.2024 | 68,98 | 71,05 | 66,55 | 69,55 | 0,76% | 126,00 |
| 05.02.2024 | 69,80 | 70,23 | 68,93 | 69,03 | -1,18% | 25,00 |
| 02.02.2024 | 69,28 | 70,08 | 69,08 | 69,85 | 0,98% | - |
| 01.02.2024 | 69,78 | 70,10 | 68,63 | 69,18 | -0,79% | 1,00 |
| 31.01.2024 | 69,20 | 70,00 | 68,98 | 69,73 | 0,98% | - |
| 30.01.2024 | 68,38 | 69,05 | 68,05 | 69,05 | 0,99% | 116,00 |
| 29.01.2024 | 67,95 | 68,60 | 67,83 | 68,38 | 0,66% | 146,00 |
| 26.01.2024 | 67,68 | 68,30 | 67,35 | 67,93 | 0,15% | 30,00 |
| 25.01.2024 | 69,53 | 69,53 | 66,30 | 67,83 | -2,20% | 362,00 |
| 24.01.2024 | 69,63 | 70,68 | 69,03 | 69,35 | -0,36% | - |
| 23.01.2024 | 68,88 | 70,25 | 68,85 | 69,60 | 0,76% | 22,00 |
| 22.01.2024 | 68,05 | 69,23 | 67,80 | 69,08 | 1,51% | 15,00 |
| 19.01.2024 | 70,38 | 70,88 | 68,05 | 68,05 | -3,51% | - |
| 18.01.2024 | 71,53 | 71,73 | 67,45 | 70,53 | -1,60% | 188,00 |
| 17.01.2024 | 72,25 | 73,35 | 71,50 | 71,68 | -1,00% | 77,00 |
| 16.01.2024 | 71,90 | 72,83 | 71,80 | 72,40 | 0,70% | 5,00 |
| 15.01.2024 | 71,93 | 72,10 | 71,78 | 71,90 | -0,07% | 1,00 |
| 12.01.2024 | 72,38 | 72,68 | 69,13 | 71,95 | -0,83% | 323,00 |
| 11.01.2024 | 71,53 | 72,70 | 71,08 | 72,55 | 1,50% | 228,00 |
| 10.01.2024 | 71,33 | 71,65 | 70,80 | 71,48 | 0,21% | - |
| 09.01.2024 | 69,98 | 71,45 | 69,88 | 71,33 | 1,86% | 96,00 |
| 08.01.2024 | 70,43 | 70,95 | 68,65 | 70,03 | -0,99% | 1,00 |
| 05.01.2024 | 70,63 | 71,03 | 69,95 | 70,73 | 0,28% | 1,00 |
| 04.01.2024 | 70,28 | 70,88 | 69,98 | 70,53 | 0,25% | 188,00 |
| 03.01.2024 | 70,03 | 71,35 | 69,90 | 70,35 | 0,25% | 18,00 |
| 02.01.2024 | 67,30 | 70,75 | 67,30 | 70,18 | 5,05% | 152,00 |
| 29.12.2023 | 66,80 | 66,93 | 66,65 | 66,80 | 0,11% | - |
| 28.12.2023 | 66,10 | 66,98 | 65,85 | 66,73 | 1,06% | 51,00 |
| 27.12.2023 | 66,55 | 66,90 | 65,73 | 66,03 | -0,83% | 81,00 |
| 22.12.2023 | 66,55 | 66,80 | 65,90 | 66,58 | 0,00% | 225,00 |
| 21.12.2023 | 66,15 | 66,68 | 65,75 | 66,58 | 0,99% | 60,00 |
| 20.12.2023 | 68,03 | 68,08 | 65,93 | 65,93 | -2,84% | - |
| 19.12.2023 | 68,43 | 68,55 | 67,50 | 67,85 | -0,84% | - |
| 18.12.2023 | 68,13 | 68,58 | 67,60 | 68,43 | 0,44% | 183,00 |
| 15.12.2023 | 68,78 | 69,15 | 66,85 | 68,13 | -0,80% | 171,00 |
| 14.12.2023 | 70,53 | 70,68 | 67,40 | 68,68 | -2,48% | 530,00 |
| 13.12.2023 | 70,83 | 71,10 | 69,43 | 70,43 | -0,39% | 40,00 |
| 12.12.2023 | 68,93 | 72,10 | 68,75 | 70,70 | 2,58% | 1.935,00 |
| 11.12.2023 | 68,53 | 69,18 | 67,98 | 68,93 | 0,55% | 365,00 |
| 08.12.2023 | 68,85 | 69,40 | 68,35 | 68,55 | -0,22% | 300,00 |
| 07.12.2023 | 69,08 | 69,38 | 68,23 | 68,70 | -0,58% | 62,00 |