67,570€
-0,09%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 67,58 | 67,61 | 67,45 | 67,55 | 0,14% | - |
| 17.04.2024 | 68,10 | 68,93 | 67,45 | 67,46 | -0,87% | - |
| 16.04.2024 | 68,39 | 70,85 | 67,58 | 68,05 | -0,56% | - |
| 15.04.2024 | 70,11 | 71,38 | 68,43 | 68,43 | 2,92% | 80,00 |
| 12.04.2024 | 66,95 | 67,69 | 66,09 | 66,49 | -0,45% | - |
| 11.04.2024 | 67,24 | 67,36 | 66,48 | 66,79 | -0,65% | - |
| 10.04.2024 | 66,99 | 67,64 | 66,49 | 67,23 | 0,56% | - |
| 09.04.2024 | 67,19 | 67,31 | 66,64 | 66,85 | -0,56% | - |
| 08.04.2024 | 67,13 | 67,82 | 66,73 | 67,23 | 0,08% | - |
| 05.04.2024 | 66,39 | 67,32 | 65,92 | 67,17 | 1,01% | - |
| 04.04.2024 | 67,43 | 68,13 | 66,27 | 66,50 | -1,36% | - |
| 03.04.2024 | 67,10 | 67,97 | 66,62 | 67,42 | 0,31% | - |
| 02.04.2024 | 70,61 | 70,77 | 66,99 | 67,21 | -6,52% | - |
| 28.03.2024 | 72,35 | 73,18 | 71,90 | 71,90 | -0,38% | - |
| 27.03.2024 | 71,55 | 72,98 | 71,55 | 72,18 | 0,70% | - |
| 26.03.2024 | 72,03 | 72,08 | 70,78 | 71,68 | 0,56% | - |
| 25.03.2024 | 71,08 | 71,90 | 70,53 | 71,28 | -0,14% | - |
| 22.03.2024 | 71,13 | 71,85 | 70,60 | 71,38 | 0,28% | - |
| 21.03.2024 | 71,20 | 71,78 | 70,25 | 71,18 | -0,14% | - |
| 20.03.2024 | 72,15 | 73,03 | 70,90 | 71,28 | -0,52% | - |
| 19.03.2024 | 70,65 | 72,45 | 70,65 | 71,65 | 1,24% | - |
| 18.03.2024 | 69,38 | 71,33 | 68,65 | 70,78 | 1,69% | - |
| 15.03.2024 | 69,85 | 70,25 | 69,00 | 69,60 | -0,43% | - |
| 14.03.2024 | 70,20 | 70,63 | 68,45 | 69,90 | 0,43% | - |
| 13.03.2024 | 70,00 | 71,25 | 69,60 | 69,60 | -1,38% | - |
| 12.03.2024 | 71,45 | 72,00 | 69,55 | 70,58 | -1,16% | - |
| 11.03.2024 | 71,38 | 71,98 | 70,55 | 71,40 | -0,04% | - |
| 08.03.2024 | 72,73 | 72,90 | 70,68 | 71,43 | -1,89% | - |
| 07.03.2024 | 71,08 | 72,83 | 70,98 | 72,80 | 2,25% | 4,00 |
| 06.03.2024 | 71,28 | 72,00 | 70,70 | 71,20 | -0,14% | - |
| 05.03.2024 | 71,98 | 72,98 | 70,88 | 71,30 | -1,18% | - |
| 04.03.2024 | 71,83 | 73,35 | 71,53 | 72,15 | 0,28% | - |
| 01.03.2024 | 72,68 | 72,68 | 70,65 | 71,95 | -0,79% | - |
| 29.02.2024 | 72,33 | 72,85 | 71,28 | 72,53 | 0,24% | - |
| 28.02.2024 | 74,20 | 74,43 | 72,15 | 72,35 | -2,43% | - |
| 27.02.2024 | 73,88 | 74,55 | 73,50 | 74,15 | 0,27% | - |
| 26.02.2024 | 74,03 | 75,25 | 73,75 | 73,95 | -0,20% | - |
| 23.02.2024 | 74,03 | 74,75 | 73,43 | 74,10 | 0,14% | - |
| 22.02.2024 | 73,23 | 74,23 | 72,83 | 74,00 | 1,13% | - |
| 21.02.2024 | 73,28 | 73,95 | 72,70 | 73,18 | -0,27% | - |
| 20.02.2024 | 72,93 | 73,80 | 72,43 | 73,38 | 0,44% | - |
| 19.02.2024 | 73,08 | 73,20 | 73,03 | 73,05 | -0,07% | - |
| 16.02.2024 | 72,68 | 73,63 | 72,45 | 73,10 | 0,55% | - |
| 15.02.2024 | 72,33 | 72,90 | 71,85 | 72,70 | 0,69% | - |
| 14.02.2024 | 71,58 | 72,28 | 71,35 | 72,20 | 0,77% | - |
| 13.02.2024 | 72,30 | 73,38 | 71,45 | 71,65 | -0,90% | - |
| 12.02.2024 | 71,40 | 72,55 | 71,05 | 72,30 | 0,84% | - |
| 09.02.2024 | 70,70 | 71,70 | 70,35 | 71,70 | 1,02% | - |
| 08.02.2024 | 69,35 | 71,05 | 69,23 | 70,98 | 2,09% | - |
| 07.02.2024 | 69,68 | 70,58 | 69,05 | 69,53 | -0,18% | - |
| 06.02.2024 | 68,98 | 71,05 | 66,35 | 69,65 | 1,02% | - |
| 05.02.2024 | 69,85 | 70,38 | 68,75 | 68,95 | -1,32% | - |
| 02.02.2024 | 69,05 | 70,28 | 68,88 | 69,88 | 0,90% | - |
| 01.02.2024 | 69,78 | 70,00 | 68,58 | 69,25 | -0,57% | - |
| 31.01.2024 | 69,18 | 69,98 | 68,88 | 69,65 | 0,91% | - |
| 30.01.2024 | 68,38 | 69,08 | 67,95 | 69,03 | 0,95% | - |
| 29.01.2024 | 67,75 | 68,80 | 67,65 | 68,38 | 0,63% | - |
| 26.01.2024 | 67,68 | 68,45 | 67,35 | 67,95 | 0,15% | - |
| 25.01.2024 | 69,53 | 69,53 | 66,15 | 67,85 | -2,20% | - |
| 24.01.2024 | 69,40 | 70,78 | 69,03 | 69,38 | -0,39% | - |
| 23.01.2024 | 68,88 | 70,25 | 68,85 | 69,65 | 0,83% | - |
| 22.01.2024 | 68,05 | 69,23 | 67,55 | 69,08 | 1,51% | - |
| 19.01.2024 | 70,15 | 71,05 | 68,05 | 68,05 | -3,41% | - |
| 18.01.2024 | 71,30 | 71,73 | 68,23 | 70,45 | -1,74% | - |
| 17.01.2024 | 72,18 | 73,48 | 71,50 | 71,70 | -0,97% | - |
| 16.01.2024 | 71,70 | 72,88 | 71,70 | 72,40 | 0,66% | - |
| 15.01.2024 | 71,70 | 72,03 | 71,70 | 71,93 | -0,07% | - |
| 12.01.2024 | 72,40 | 72,68 | 69,13 | 71,98 | -0,62% | - |
| 11.01.2024 | 71,30 | 72,70 | 71,03 | 72,43 | 1,29% | - |
| 10.01.2024 | 71,33 | 71,83 | 70,78 | 71,50 | 0,18% | 27,00 |
| 09.01.2024 | 70,03 | 71,45 | 69,88 | 71,38 | 1,89% | - |
| 08.01.2024 | 70,45 | 71,13 | 68,45 | 70,05 | -0,99% | - |
| 05.01.2024 | 70,60 | 70,98 | 69,95 | 70,75 | 0,35% | - |
| 04.01.2024 | 70,30 | 70,88 | 69,88 | 70,50 | 0,39% | - |
| 03.01.2024 | 70,03 | 71,58 | 69,68 | 70,23 | 0,04% | - |
| 02.01.2024 | 67,33 | 70,93 | 67,30 | 70,20 | 5,09% | - |
| 29.12.2023 | 66,80 | 66,93 | 66,65 | 66,80 | 0,04% | - |
| 28.12.2023 | 66,05 | 67,05 | 65,83 | 66,78 | 0,98% | - |
| 27.12.2023 | 66,75 | 67,05 | 65,48 | 66,13 | -0,68% | 150,00 |
| 22.12.2023 | 66,55 | 66,95 | 65,90 | 66,58 | -0,22% | - |
| 21.12.2023 | 65,95 | 66,75 | 65,55 | 66,73 | 1,02% | - |
| 20.12.2023 | 68,03 | 68,08 | 65,93 | 66,05 | -2,72% | - |
| 19.12.2023 | 68,20 | 68,75 | 67,38 | 67,90 | -0,44% | - |
| 18.12.2023 | 68,13 | 68,75 | 67,48 | 68,20 | 0,15% | - |
| 15.12.2023 | 68,80 | 68,98 | 66,63 | 68,10 | -0,91% | - |
| 14.12.2023 | 70,48 | 70,68 | 67,40 | 68,73 | -2,48% | - |
| 13.12.2023 | 70,83 | 71,28 | 69,23 | 70,48 | -0,32% | - |
| 12.12.2023 | 68,95 | 72,33 | 68,83 | 70,70 | 2,50% | - |
| 11.12.2023 | 68,53 | 69,13 | 67,78 | 68,98 | 0,66% | - |
| 08.12.2023 | 68,65 | 69,35 | 68,35 | 68,53 | -0,40% | - |
| 07.12.2023 | 69,10 | 69,58 | 68,05 | 68,80 | -0,51% | - |
| 06.12.2023 | 69,63 | 69,68 | 68,35 | 69,15 | -0,54% | - |
| 05.12.2023 | 68,15 | 69,95 | 67,90 | 69,53 | 1,76% | - |
| 04.12.2023 | 68,83 | 69,33 | 67,80 | 68,33 | -0,73% | - |
| 01.12.2023 | 67,63 | 69,15 | 67,43 | 68,83 | 1,70% | - |
| 30.11.2023 | 64,25 | 67,90 | 64,25 | 67,68 | 5,37% | 1,00 |
| 29.11.2023 | 66,25 | 66,70 | 62,05 | 64,23 | -3,24% | - |
| 28.11.2023 | 67,73 | 67,75 | 65,83 | 66,38 | -1,85% | - |
| 27.11.2023 | 67,78 | 68,35 | 67,35 | 67,63 | 0,22% | - |
| 24.11.2023 | 67,80 | 68,33 | 66,75 | 67,48 | -0,74% | - |