74,000$
-2,22%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 73,96 | 74,97 | 71,25 | 74,00 | -2,22% | 6.382.731,00 |
| 25.04.2024 | 76,06 | 76,32 | 74,86 | 75,68 | -0,67% | 3.532.560,00 |
| 24.04.2024 | 76,02 | 76,36 | 75,36 | 76,19 | 0,46% | 2.759.113,00 |
| 23.04.2024 | 75,87 | 76,44 | 75,49 | 75,84 | 0,34% | 1.652.823,00 |
| 22.04.2024 | 75,50 | 76,34 | 75,25 | 75,58 | 0,57% | 2.442.797,00 |
| 19.04.2024 | 74,29 | 75,35 | 73,57 | 75,15 | 1,90% | 2.686.979,00 |
| 18.04.2024 | 73,11 | 74,69 | 72,95 | 73,75 | 2,43% | 5.093.492,00 |
| 17.04.2024 | 72,47 | 73,23 | 71,85 | 72,00 | -0,36% | 3.061.855,00 |
| 16.04.2024 | 73,94 | 75,24 | 71,83 | 72,26 | -0,63% | 3.240.401,00 |
| 15.04.2024 | 75,73 | 75,73 | 72,69 | 72,72 | 2,81% | 5.504.387,00 |
| 12.04.2024 | 71,55 | 71,91 | 70,30 | 70,73 | -1,27% | 2.918.714,00 |
| 11.04.2024 | 72,14 | 72,36 | 71,24 | 71,64 | -0,84% | 2.171.696,00 |
| 10.04.2024 | 72,17 | 72,75 | 71,79 | 72,25 | -0,63% | 2.562.965,00 |
| 09.04.2024 | 72,95 | 73,22 | 72,34 | 72,71 | -0,37% | 2.382.203,00 |
| 08.04.2024 | 72,41 | 73,61 | 72,34 | 72,98 | 0,27% | 2.969.420,00 |
| 05.04.2024 | 71,57 | 72,90 | 71,24 | 72,78 | 1,01% | 2.748.225,00 |
| 04.04.2024 | 73,36 | 74,09 | 71,83 | 72,05 | -1,36% | 3.515.913,00 |
| 03.04.2024 | 72,55 | 73,08 | 72,03 | 73,04 | 0,81% | 3.597.483,00 |
| 02.04.2024 | 75,33 | 75,33 | 72,10 | 72,45 | -6,82% | 5.832.240,00 |
| 01.04.2024 | 78,27 | 78,47 | 77,73 | 77,75 | -0,93% | 2.055.251,00 |
| 28.03.2024 | 78,56 | 78,91 | 78,29 | 78,48 | 0,17% | 3.351.966,00 |
| 27.03.2024 | 78,05 | 78,69 | 77,96 | 78,35 | 1,02% | 3.065.156,00 |
| 26.03.2024 | 76,75 | 77,96 | 76,75 | 77,56 | 0,64% | 3.372.807,00 |
| 25.03.2024 | 77,41 | 77,49 | 76,61 | 77,07 | 0,18% | 2.730.602,00 |
| 22.03.2024 | 77,40 | 77,67 | 76,53 | 76,93 | -0,32% | 3.138.533,00 |
| 21.03.2024 | 77,22 | 77,61 | 76,50 | 77,18 | -0,90% | 3.027.548,00 |
| 20.03.2024 | 78,20 | 78,97 | 77,40 | 77,88 | -1,04% | 2.760.268,00 |
| 19.03.2024 | 77,40 | 78,75 | 77,27 | 78,70 | 2,18% | 3.718.247,00 |
| 18.03.2024 | 75,48 | 77,48 | 74,80 | 77,02 | 2,05% | 3.274.081,00 |
| 15.03.2024 | 75,47 | 76,41 | 75,25 | 75,47 | -0,76% | 5.215.047,00 |
| 14.03.2024 | 76,52 | 76,57 | 74,73 | 76,05 | -0,87% | 3.340.622,00 |
| 13.03.2024 | 77,38 | 77,88 | 76,58 | 76,72 | -0,04% | 2.440.845,00 |
| 12.03.2024 | 78,02 | 78,02 | 76,08 | 76,75 | -1,64% | 3.363.060,00 |
| 11.03.2024 | 78,16 | 78,66 | 77,06 | 78,03 | -0,14% | 2.813.382,00 |
| 08.03.2024 | 78,00 | 79,08 | 77,55 | 78,14 | -1,91% | 3.661.372,00 |
| 07.03.2024 | 78,31 | 79,75 | 78,20 | 79,66 | 2,67% | 2.605.352,00 |
| 06.03.2024 | 77,80 | 78,13 | 77,03 | 77,59 | 0,25% | 2.833.123,00 |
| 05.03.2024 | 78,62 | 79,11 | 77,07 | 77,40 | -1,17% | 2.501.517,00 |
| 04.03.2024 | 78,01 | 79,39 | 77,78 | 78,32 | 0,44% | 2.013.009,00 |
| 01.03.2024 | 78,06 | 78,43 | 76,57 | 77,98 | -0,57% | 2.683.378,00 |
| 29.02.2024 | 78,34 | 78,61 | 77,30 | 78,43 | 0,05% | 4.828.988,00 |
| 28.02.2024 | 79,72 | 80,07 | 78,19 | 78,39 | -2,51% | 2.977.905,00 |
| 27.02.2024 | 80,25 | 80,67 | 79,87 | 80,41 | 0,22% | 1.993.369,00 |
| 26.02.2024 | 80,69 | 81,42 | 79,97 | 80,23 | 0,01% | 2.510.254,00 |
| 23.02.2024 | 80,18 | 80,70 | 79,60 | 80,22 | 0,19% | 2.136.803,00 |
| 22.02.2024 | 79,24 | 80,17 | 78,89 | 80,07 | 1,14% | 3.058.666,00 |
| 21.02.2024 | 79,60 | 79,60 | 78,69 | 79,17 | -0,15% | 1.871.371,00 |
| 20.02.2024 | 78,70 | 79,84 | 78,40 | 79,29 | 0,70% | 3.663.570,00 |
| 16.02.2024 | 78,39 | 79,01 | 78,07 | 78,74 | 0,56% | 2.259.779,00 |
| 15.02.2024 | 77,73 | 78,46 | 77,65 | 78,30 | 1,05% | 1.906.885,00 |
| 14.02.2024 | 76,90 | 77,54 | 76,66 | 77,49 | 1,03% | 2.017.350,00 |
| 13.02.2024 | 77,82 | 78,40 | 76,49 | 76,70 | -1,55% | 2.379.930,00 |
| 12.02.2024 | 77,19 | 78,07 | 76,60 | 77,91 | 0,75% | 2.416.516,00 |
| 09.02.2024 | 76,31 | 77,36 | 75,89 | 77,33 | 1,08% | 2.508.555,00 |
| 08.02.2024 | 75,29 | 76,58 | 74,68 | 76,50 | 2,11% | 3.281.524,00 |
| 07.02.2024 | 75,02 | 75,87 | 74,33 | 74,92 | 0,00% | 4.649.699,00 |
| 06.02.2024 | 73,76 | 76,39 | 71,48 | 74,92 | 1,15% | 4.652.462,00 |
| 05.02.2024 | 75,30 | 75,30 | 74,05 | 74,07 | -1,78% | 3.352.199,00 |
| 02.02.2024 | 75,51 | 75,73 | 74,63 | 75,41 | 0,15% | 2.265.459,00 |
| 01.02.2024 | 75,16 | 75,88 | 74,20 | 75,30 | -0,01% | 2.548.194,00 |
| 31.01.2024 | 75,46 | 75,76 | 75,04 | 75,31 | 0,60% | 3.095.434,00 |
| 30.01.2024 | 74,21 | 74,93 | 73,90 | 74,86 | 1,08% | 2.265.501,00 |
| 29.01.2024 | 73,51 | 74,25 | 73,28 | 74,06 | 0,39% | 2.072.453,00 |
| 26.01.2024 | 73,80 | 74,14 | 73,18 | 73,77 | 0,30% | 2.979.251,00 |
| 25.01.2024 | 72,95 | 74,67 | 71,81 | 73,55 | -2,56% | 5.121.187,00 |
| 24.01.2024 | 76,31 | 77,29 | 75,26 | 75,48 | -0,11% | 3.155.535,00 |
| 23.01.2024 | 75,19 | 76,14 | 75,18 | 75,56 | 0,52% | 2.195.224,00 |
| 22.01.2024 | 74,54 | 75,35 | 73,82 | 75,17 | 1,38% | 3.179.646,00 |
| 19.01.2024 | 76,72 | 76,76 | 74,12 | 74,15 | -3,20% | 4.026.208,00 |
| 18.01.2024 | 74,61 | 76,71 | 74,27 | 76,60 | -1,79% | 3.081.453,00 |
| 17.01.2024 | 78,85 | 79,56 | 77,78 | 78,00 | -0,91% | 2.567.631,00 |
| 16.01.2024 | 79,14 | 79,31 | 78,42 | 78,72 | -0,11% | 2.765.926,00 |
| 12.01.2024 | 77,38 | 79,00 | 76,61 | 78,81 | -0,83% | 2.966.223,00 |
| 11.01.2024 | 78,42 | 79,83 | 77,94 | 79,47 | 1,35% | 3.943.383,00 |
| 10.01.2024 | 77,52 | 78,47 | 77,51 | 78,41 | 0,51% | 2.705.228,00 |
| 09.01.2024 | 76,76 | 78,08 | 76,71 | 78,01 | 1,63% | 2.443.781,00 |
| 08.01.2024 | 77,59 | 77,78 | 75,32 | 76,76 | -0,80% | 2.078.083,00 |
| 05.01.2024 | 77,27 | 77,62 | 76,73 | 77,38 | 0,22% | 2.453.662,00 |
| 04.01.2024 | 77,04 | 77,63 | 76,68 | 77,21 | 0,61% | 3.052.814,00 |
| 03.01.2024 | 77,88 | 77,92 | 76,28 | 76,74 | -0,12% | 3.907.591,00 |
| 02.01.2024 | 75,00 | 77,53 | 75,00 | 76,83 | 3,53% | 3.730.930,00 |
| 29.12.2023 | 73,63 | 74,58 | 73,63 | 74,21 | 0,43% | 2.512.201,00 |
| 28.12.2023 | 73,52 | 74,18 | 73,45 | 73,89 | 0,63% | 2.729.598,00 |
| 27.12.2023 | 73,75 | 73,81 | 72,95 | 73,43 | -0,30% | 2.310.271,00 |
| 26.12.2023 | 73,17 | 73,91 | 73,09 | 73,65 | 0,42% | 1.507.623,00 |
| 22.12.2023 | 73,56 | 73,62 | 72,74 | 73,34 | -0,10% | 2.156.737,00 |
| 21.12.2023 | 72,70 | 73,46 | 72,28 | 73,41 | 1,66% | 3.351.813,00 |
| 20.12.2023 | 74,33 | 74,46 | 72,05 | 72,21 | -3,11% | 4.532.560,00 |
| 19.12.2023 | 74,73 | 75,25 | 73,97 | 74,53 | -0,35% | 2.859.896,00 |
| 18.12.2023 | 74,49 | 74,89 | 73,91 | 74,79 | 0,77% | 3.635.313,00 |
| 15.12.2023 | 74,90 | 75,43 | 72,86 | 74,22 | -1,71% | 7.372.588,00 |
| 14.12.2023 | 76,69 | 76,69 | 74,18 | 75,51 | -1,51% | 5.617.694,00 |
| 13.12.2023 | 75,86 | 76,78 | 74,82 | 76,67 | 0,43% | 4.912.936,00 |
| 12.12.2023 | 75,62 | 77,83 | 75,62 | 76,34 | 2,81% | 5.290.261,00 |
| 11.12.2023 | 74,03 | 74,30 | 73,01 | 74,25 | 0,65% | 2.650.122,00 |
| 08.12.2023 | 74,63 | 74,63 | 73,41 | 73,77 | -0,63% | 2.693.987,00 |
| 07.12.2023 | 74,84 | 74,84 | 73,62 | 74,24 | -0,22% | 2.434.631,00 |
| 06.12.2023 | 74,97 | 75,00 | 73,83 | 74,40 | -0,81% | 2.153.330,00 |
| 05.12.2023 | 74,37 | 75,31 | 73,75 | 75,01 | 1,32% | 3.012.374,00 |
| 04.12.2023 | 74,84 | 74,88 | 73,52 | 74,03 | -1,14% | 2.348.672,00 |