69,440€
1,57%
Echtzeit-Aktienkurs Centene Corp.
Bid:
Ask:
Aktienkurse zur Centene Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 67,34 | 68,92 | 67,18 | 68,59 | 0,31% | - |
| 30.04.2024 | 68,91 | 68,95 | 68,06 | 68,37 | -0,04% | - |
| 29.04.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,18% | 5,00 |
| 26.04.2024 | 74,00 | 74,00 | 67,79 | 68,28 | -3,27% | 224,00 |
| 25.04.2024 | 70,72 | 70,72 | 70,59 | 70,59 | 0,04% | 179,00 |
| 24.04.2024 | 71,17 | 71,17 | 70,56 | 70,56 | -0,68% | 282,00 |
| 23.04.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -0,35% | 1,00 |
| 22.04.2024 | 70,56 | 71,29 | 70,56 | 71,29 | 2,15% | 163,00 |
| 19.04.2024 | 69,79 | 69,79 | 69,79 | 69,79 | 3,64% | 1,00 |
| 18.04.2024 | 67,34 | 67,34 | 67,34 | 67,34 | -1,49% | 1,00 |
| 17.04.2024 | 68,36 | 68,36 | 68,36 | 68,36 | -1,82% | 15,00 |
| 16.04.2024 | 68,15 | 69,63 | 68,15 | 69,63 | 1,38% | 350,00 |
| 15.04.2024 | 69,00 | 70,50 | 68,68 | 68,68 | 4,00% | 92,00 |
| 12.04.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -1,34% | 15,00 |
| 11.04.2024 | 66,65 | 66,94 | 66,65 | 66,94 | -0,25% | 45,00 |
| 10.04.2024 | 67,01 | 67,64 | 66,49 | 67,11 | -0,14% | - |
| 09.04.2024 | 67,41 | 67,41 | 67,20 | 67,20 | -0,13% | 184,00 |
| 08.04.2024 | 67,41 | 67,41 | 67,29 | 67,29 | 0,39% | 77,00 |
| 05.04.2024 | 67,03 | 67,03 | 67,03 | 67,03 | -0,31% | 25,00 |
| 04.04.2024 | 67,24 | 67,24 | 67,24 | 67,24 | -0,39% | 1,00 |
| 03.04.2024 | 67,05 | 67,50 | 67,05 | 67,50 | 0,00% | 438,00 |
| 02.04.2024 | 70,85 | 70,92 | 67,22 | 67,50 | -7,47% | 427,00 |
| 28.03.2024 | 72,60 | 72,95 | 72,60 | 72,95 | 0,62% | 560,00 |
| 27.03.2024 | 71,75 | 72,98 | 71,75 | 72,50 | 0,62% | - |
| 26.03.2024 | 72,00 | 72,05 | 72,00 | 72,05 | 1,12% | 401,00 |
| 25.03.2024 | 70,95 | 71,25 | 70,65 | 71,25 | 0,28% | 234,00 |
| 22.03.2024 | 71,30 | 71,30 | 71,05 | 71,05 | -0,18% | 24,00 |
| 21.03.2024 | 71,53 | 71,78 | 70,25 | 71,18 | -0,97% | - |
| 20.03.2024 | 72,40 | 73,03 | 71,65 | 71,88 | 0,10% | - |
| 19.03.2024 | 71,00 | 71,80 | 71,00 | 71,80 | 3,38% | 70,00 |
| 18.03.2024 | 69,45 | 69,45 | 69,45 | 69,45 | -0,71% | 118,00 |
| 15.03.2024 | 70,10 | 70,10 | 69,95 | 69,95 | 0,36% | 53,00 |
| 14.03.2024 | 69,85 | 69,85 | 68,80 | 69,70 | -1,34% | 244,00 |
| 13.03.2024 | 70,28 | 71,25 | 70,08 | 70,65 | 0,71% | - |
| 12.03.2024 | 71,10 | 71,10 | 69,80 | 70,15 | -1,34% | 99,00 |
| 11.03.2024 | 71,33 | 71,90 | 70,55 | 71,10 | -1,25% | - |
| 08.03.2024 | 72,55 | 72,55 | 71,65 | 72,00 | 0,70% | 1.566,00 |
| 07.03.2024 | 71,30 | 71,50 | 71,30 | 71,50 | 0,42% | 67,00 |
| 06.03.2024 | 71,20 | 71,20 | 71,20 | 71,20 | 0,21% | 100,00 |
| 05.03.2024 | 72,13 | 72,98 | 70,88 | 71,05 | -2,20% | - |
| 04.03.2024 | 72,05 | 72,65 | 71,95 | 72,65 | 1,61% | 99,00 |
| 01.03.2024 | 72,20 | 72,20 | 71,30 | 71,50 | 0,28% | 101,00 |
| 29.02.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -2,60% | 25,00 |
| 28.02.2024 | 74,45 | 74,45 | 73,20 | 73,20 | -0,68% | 625,00 |
| 27.02.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -1,27% | 1,00 |
| 26.02.2024 | 74,00 | 75,00 | 74,00 | 74,65 | 1,15% | 115,00 |
| 23.02.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 0,96% | 1,00 |
| 22.02.2024 | 73,18 | 74,05 | 72,83 | 73,10 | 0,00% | - |
| 21.02.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -0,54% | 54,00 |
| 20.02.2024 | 72,93 | 73,80 | 72,43 | 73,50 | 0,55% | - |
| 19.02.2024 | 73,05 | 73,20 | 73,03 | 73,10 | -0,07% | - |
| 16.02.2024 | 73,15 | 73,15 | 73,15 | 73,15 | 1,46% | 22,00 |
| 15.02.2024 | 72,60 | 72,60 | 72,10 | 72,10 | 0,28% | 2,00 |
| 14.02.2024 | 71,63 | 72,28 | 71,35 | 71,90 | -0,76% | - |
| 13.02.2024 | 72,45 | 72,45 | 72,45 | 72,45 | 0,69% | 596,00 |
| 12.02.2024 | 71,95 | 71,95 | 71,95 | 71,95 | 1,91% | 16,00 |
| 09.02.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 0,50% | 200,00 |
| 08.02.2024 | 69,40 | 70,25 | 69,20 | 70,25 | 0,57% | 245,00 |
| 07.02.2024 | 69,85 | 69,85 | 69,85 | 69,85 | 2,34% | 8,00 |
| 06.02.2024 | 69,30 | 69,30 | 66,85 | 68,25 | -1,94% | 126,00 |
| 05.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,11% | 25,00 |
| 02.02.2024 | 69,15 | 70,28 | 68,88 | 69,53 | -0,82% | - |
| 01.02.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 0,68% | 1,00 |
| 31.01.2024 | 69,28 | 69,85 | 68,88 | 69,63 | 0,98% | - |
| 30.01.2024 | 68,05 | 68,95 | 68,05 | 68,95 | 1,03% | 116,00 |
| 29.01.2024 | 68,25 | 68,25 | 68,25 | 68,25 | -0,07% | 146,00 |
| 26.01.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 1,94% | 30,00 |
| 25.01.2024 | 69,25 | 69,25 | 66,50 | 67,00 | -3,56% | 362,00 |
| 24.01.2024 | 69,58 | 70,78 | 69,25 | 69,48 | -0,75% | - |
| 23.01.2024 | 69,10 | 70,00 | 69,10 | 70,00 | 1,67% | 22,00 |
| 22.01.2024 | 68,85 | 68,85 | 68,85 | 68,85 | -1,08% | 15,00 |
| 19.01.2024 | 70,43 | 71,05 | 69,40 | 69,60 | 0,00% | - |
| 18.01.2024 | 68,40 | 69,60 | 68,40 | 69,60 | -3,60% | 188,00 |
| 17.01.2024 | 71,90 | 72,40 | 71,90 | 72,20 | 0,14% | 77,00 |
| 16.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | 0,00% | 5,00 |
| 15.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | 1,05% | 1,00 |
| 12.01.2024 | 69,70 | 71,35 | 69,70 | 71,35 | -0,07% | 323,00 |
| 11.01.2024 | 71,35 | 71,40 | 71,15 | 71,40 | 0,56% | 228,00 |
| 10.01.2024 | 71,30 | 71,83 | 70,78 | 71,00 | -0,21% | - |
| 09.01.2024 | 70,50 | 71,15 | 70,50 | 71,15 | 0,49% | 96,00 |
| 08.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,57% | 1,00 |
| 05.01.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,28% | 1,00 |
| 04.01.2024 | 70,30 | 70,60 | 70,15 | 70,60 | 0,07% | 188,00 |
| 03.01.2024 | 70,20 | 70,55 | 70,20 | 70,55 | 0,50% | 18,00 |
| 02.01.2024 | 67,65 | 70,20 | 67,65 | 70,20 | 5,09% | 152,00 |
| 29.12.2023 | 66,80 | 66,93 | 66,65 | 66,80 | 0,00% | - |
| 28.12.2023 | 65,85 | 66,80 | 65,85 | 66,80 | 0,53% | 51,00 |
| 27.12.2023 | 66,55 | 66,90 | 66,45 | 66,45 | -0,23% | 81,00 |
| 22.12.2023 | 66,20 | 66,60 | 66,20 | 66,60 | 0,91% | 225,00 |
| 21.12.2023 | 66,00 | 66,00 | 66,00 | 66,00 | -1,27% | 60,00 |
| 20.12.2023 | 67,95 | 68,08 | 66,55 | 66,85 | -1,55% | - |
| 19.12.2023 | 68,38 | 68,75 | 67,38 | 67,90 | 0,15% | - |
| 18.12.2023 | 67,90 | 67,90 | 67,60 | 67,80 | 0,67% | 183,00 |
| 15.12.2023 | 68,70 | 69,15 | 67,35 | 67,35 | -0,30% | 171,00 |
| 14.12.2023 | 70,40 | 70,60 | 67,55 | 67,55 | -4,99% | 530,00 |
| 13.12.2023 | 71,10 | 71,10 | 71,10 | 71,10 | -0,49% | 40,00 |
| 12.12.2023 | 68,75 | 72,00 | 68,75 | 71,45 | 4,54% | 1.935,00 |
| 11.12.2023 | 68,30 | 68,35 | 68,30 | 68,35 | -0,58% | 365,00 |
| 08.12.2023 | 68,75 | 68,75 | 68,75 | 68,75 | -0,07% | 300,00 |
| 07.12.2023 | 68,80 | 68,80 | 68,80 | 68,80 | 0,07% | 62,00 |