68,090€
-1,02%
Echtzeit-Aktienkurs Centene Corp
Bid:
Ask:
Aktienkurse zur Centene Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 68,10 | 69,00 | 68,06 | 68,09 | -1,02% | - |
| 29.04.2024 | 69,17 | 69,99 | 68,51 | 68,79 | -0,74% | - |
| 26.04.2024 | 70,58 | 74,01 | 66,58 | 69,30 | -1,79% | - |
| 25.04.2024 | 71,15 | 71,32 | 70,13 | 70,56 | -0,97% | 20,00 |
| 24.04.2024 | 70,86 | 72,08 | 70,48 | 71,25 | 0,58% | - |
| 23.04.2024 | 70,95 | 71,43 | 70,66 | 70,84 | -0,11% | - |
| 22.04.2024 | 70,52 | 71,73 | 70,27 | 70,92 | 0,52% | - |
| 19.04.2024 | 69,29 | 70,73 | 68,76 | 70,55 | 2,00% | - |
| 18.04.2024 | 67,47 | 70,08 | 67,30 | 69,17 | 2,49% | - |
| 17.04.2024 | 68,25 | 68,80 | 67,41 | 67,49 | -1,14% | 15,00 |
| 16.04.2024 | 68,67 | 70,61 | 67,55 | 68,27 | -0,34% | 100,00 |
| 15.04.2024 | 68,00 | 71,19 | 68,00 | 68,50 | 3,19% | - |
| 12.04.2024 | 66,80 | 67,63 | 66,02 | 66,38 | -0,72% | - |
| 11.04.2024 | 67,26 | 67,41 | 66,46 | 66,86 | -0,61% | - |
| 10.04.2024 | 66,91 | 67,37 | 66,55 | 67,27 | 0,55% | - |
| 09.04.2024 | 67,58 | 67,58 | 66,63 | 66,90 | -0,51% | - |
| 08.04.2024 | 67,17 | 67,83 | 66,73 | 67,24 | 0,09% | - |
| 05.04.2024 | 66,56 | 67,27 | 66,15 | 67,18 | 1,14% | - |
| 04.04.2024 | 67,83 | 68,13 | 66,28 | 66,42 | -1,35% | - |
| 03.04.2024 | 67,28 | 67,77 | 66,62 | 67,33 | -0,09% | 65,00 |
| 02.04.2024 | 70,81 | 72,42 | 66,99 | 67,39 | -7,34% | 210,00 |
| 28.03.2024 | 72,05 | 72,98 | 72,05 | 72,73 | 0,66% | - |
| 27.03.2024 | 71,63 | 72,75 | 71,63 | 72,25 | 0,87% | 28,00 |
| 26.03.2024 | 71,13 | 72,05 | 70,85 | 71,63 | 0,70% | 15,00 |
| 25.03.2024 | 70,68 | 71,55 | 70,68 | 71,13 | 0,42% | - |
| 22.03.2024 | 71,08 | 71,68 | 70,75 | 70,83 | -0,35% | - |
| 21.03.2024 | 71,43 | 71,78 | 70,25 | 71,08 | -0,18% | - |
| 20.03.2024 | 72,33 | 72,85 | 71,05 | 71,20 | -1,69% | - |
| 19.03.2024 | 70,90 | 72,45 | 70,73 | 72,43 | 2,30% | - |
| 18.03.2024 | 69,60 | 71,28 | 68,73 | 70,80 | 2,39% | - |
| 15.03.2024 | 70,15 | 70,20 | 69,13 | 69,15 | -0,79% | - |
| 14.03.2024 | 70,10 | 70,35 | 68,60 | 69,70 | -0,64% | - |
| 13.03.2024 | 70,15 | 71,20 | 69,95 | 70,15 | -0,25% | - |
| 12.03.2024 | 71,38 | 71,73 | 69,80 | 70,33 | -1,54% | - |
| 11.03.2024 | 70,95 | 71,98 | 70,55 | 71,43 | -0,21% | - |
| 08.03.2024 | 72,78 | 73,08 | 70,78 | 71,58 | -1,51% | - |
| 07.03.2024 | 71,18 | 72,83 | 70,65 | 72,68 | 2,11% | - |
| 06.03.2024 | 71,30 | 72,30 | 70,70 | 71,18 | -0,28% | - |
| 05.03.2024 | 72,15 | 72,90 | 70,98 | 71,38 | -1,01% | 28,00 |
| 04.03.2024 | 71,93 | 73,15 | 71,53 | 72,10 | 0,28% | 20,00 |
| 01.03.2024 | 72,58 | 72,68 | 70,75 | 71,90 | -1,07% | 88,00 |
| 29.02.2024 | 72,33 | 72,73 | 71,35 | 72,68 | 0,55% | - |
| 28.02.2024 | 74,15 | 74,45 | 72,15 | 72,28 | -2,40% | - |
| 27.02.2024 | 73,95 | 74,38 | 73,65 | 74,05 | 0,20% | - |
| 26.02.2024 | 74,00 | 75,10 | 73,75 | 73,90 | -0,40% | 3,00 |
| 23.02.2024 | 73,98 | 74,60 | 73,53 | 74,20 | 0,27% | - |
| 22.02.2024 | 73,18 | 74,05 | 72,00 | 74,00 | 1,09% | - |
| 21.02.2024 | 73,83 | 73,83 | 72,75 | 73,20 | -0,07% | - |
| 20.02.2024 | 73,05 | 73,80 | 72,43 | 73,25 | 0,27% | 25,00 |
| 19.02.2024 | 73,08 | 73,20 | 73,03 | 73,05 | -0,07% | - |
| 16.02.2024 | 72,68 | 73,45 | 72,60 | 73,10 | 0,58% | - |
| 15.02.2024 | 72,30 | 72,83 | 72,00 | 72,68 | 1,22% | - |
| 14.02.2024 | 71,63 | 72,28 | 70,88 | 71,80 | 0,24% | - |
| 13.02.2024 | 72,33 | 73,15 | 71,45 | 71,63 | -0,93% | - |
| 12.02.2024 | 71,53 | 72,40 | 71,18 | 72,30 | 0,24% | - |
| 09.02.2024 | 70,33 | 72,13 | 70,33 | 72,13 | 1,55% | 2,00 |
| 08.02.2024 | 69,55 | 71,05 | 69,30 | 71,03 | 1,97% | 25,00 |
| 07.02.2024 | 69,20 | 70,50 | 69,05 | 69,65 | 0,22% | - |
| 06.02.2024 | 69,20 | 71,05 | 66,55 | 69,50 | 0,58% | - |
| 05.02.2024 | 69,90 | 70,23 | 68,93 | 69,10 | -1,07% | - |
| 02.02.2024 | 69,25 | 70,08 | 69,05 | 69,85 | 0,87% | - |
| 01.02.2024 | 69,60 | 69,93 | 68,63 | 69,25 | -0,72% | - |
| 31.01.2024 | 69,20 | 70,00 | 69,00 | 69,75 | 1,09% | - |
| 30.01.2024 | 68,45 | 69,08 | 68,13 | 69,00 | 1,06% | - |
| 29.01.2024 | 68,40 | 68,60 | 67,83 | 68,28 | 0,59% | 2,00 |
| 26.01.2024 | 67,83 | 68,30 | 67,35 | 67,88 | 0,00% | - |
| 25.01.2024 | 69,15 | 69,53 | 66,30 | 67,88 | -2,06% | 20,00 |
| 24.01.2024 | 69,70 | 70,70 | 69,03 | 69,30 | -0,50% | - |
| 23.01.2024 | 69,00 | 70,25 | 68,85 | 69,65 | 0,61% | - |
| 22.01.2024 | 68,10 | 69,23 | 67,80 | 69,23 | 1,73% | - |
| 19.01.2024 | 70,43 | 71,05 | 68,03 | 68,05 | -3,51% | - |
| 18.01.2024 | 71,68 | 71,73 | 67,48 | 70,53 | -1,57% | - |
| 17.01.2024 | 72,38 | 73,35 | 71,50 | 71,65 | -0,93% | - |
| 16.01.2024 | 71,93 | 72,83 | 71,80 | 72,33 | 0,56% | - |
| 15.01.2024 | 71,98 | 72,13 | 71,78 | 71,93 | -0,07% | - |
| 12.01.2024 | 72,43 | 72,65 | 69,13 | 71,98 | -0,83% | - |
| 11.01.2024 | 71,33 | 72,70 | 71,08 | 72,58 | 1,61% | - |
| 10.01.2024 | 71,38 | 71,65 | 70,80 | 71,43 | 0,11% | - |
| 09.01.2024 | 70,10 | 71,45 | 69,85 | 71,35 | 1,89% | - |
| 08.01.2024 | 70,75 | 70,95 | 68,68 | 70,03 | -1,02% | - |
| 05.01.2024 | 70,55 | 70,98 | 69,95 | 70,75 | 0,35% | - |
| 04.01.2024 | 70,25 | 70,88 | 69,98 | 70,50 | 0,21% | - |
| 03.01.2024 | 70,23 | 71,33 | 69,85 | 70,35 | 0,21% | - |
| 02.01.2024 | 66,80 | 70,75 | 66,80 | 70,20 | 5,09% | 94,00 |
| 29.12.2023 | 66,80 | 66,93 | 66,28 | 66,80 | 0,26% | - |
| 28.12.2023 | 66,13 | 66,98 | 65,85 | 66,63 | 1,10% | 50,00 |
| 27.12.2023 | 66,83 | 66,83 | 65,73 | 65,90 | -0,86% | 30,00 |
| 22.12.2023 | 67,20 | 67,20 | 65,90 | 66,48 | -0,08% | - |
| 21.12.2023 | 65,95 | 66,78 | 65,75 | 66,53 | 0,91% | - |
| 20.12.2023 | 67,88 | 68,43 | 65,93 | 65,93 | -2,80% | - |
| 19.12.2023 | 68,48 | 68,55 | 67,50 | 67,83 | -0,80% | 50,00 |
| 18.12.2023 | 68,25 | 68,58 | 67,70 | 68,38 | 0,22% | 50,00 |
| 15.12.2023 | 68,70 | 69,05 | 66,90 | 68,23 | -0,66% | - |
| 14.12.2023 | 70,50 | 70,68 | 67,40 | 68,68 | -2,48% | - |
| 13.12.2023 | 70,73 | 71,35 | 69,40 | 70,43 | -0,46% | - |
| 12.12.2023 | 68,75 | 72,10 | 68,70 | 70,75 | 2,61% | 15,00 |
| 11.12.2023 | 68,48 | 69,18 | 67,98 | 68,95 | 0,55% | 2,00 |
| 08.12.2023 | 69,05 | 69,50 | 68,35 | 68,58 | -0,18% | - |
| 07.12.2023 | 69,10 | 69,38 | 68,23 | 68,70 | -0,51% | - |
| 06.12.2023 | 69,45 | 69,70 | 68,45 | 69,05 | -0,58% | 50,00 |