Centene Corporation CNC
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$61,65-0,47 (-0,76 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61,51 | -0,98 % | $61,82 | $62,29 | $59,47 | 1,39M |
| 2026-09-30 | $62,12 | -0,14 % | $62,23 | $62,69 | $60,94 | 3,58M |
| 2026-09-29 | $62,21 | -0,51 % | $61,85 | $62,42 | $61,38 | 4,27M |
| 2026-09-28 | $62,53 | +1,15 % | $62,49 | $63,40 | $61,72 | 5,17M |
| 2026-09-25 | $61,82 | -0,16 % | $62,09 | $63,67 | $61,73 | 3,63M |
| 2026-09-24 | $61,92 | -0,26 % | $62,16 | $62,84 | $61,25 | 4,57M |
| 2026-09-23 | $62,08 | -1,93 % | $63,29 | $63,67 | $61,87 | 3,42M |
| 2026-09-22 | $63,30 | -2,60 % | $64,88 | $65,30 | $62,48 | 6,10M |
| 2026-09-21 | $64,99 | -0,18 % | $65,19 | $65,58 | $64,56 | 4,42M |
| 2026-09-18 | $65,11 | -2,97 % | $66,89 | $67,73 | $65,03 | 13,44M |
| 2026-09-17 | $67,10 | +1,65 % | $66,63 | $67,79 | $65,76 | 5,13M |
| 2026-09-16 | $66,01 | -2,44 % | $68,40 | $69,41 | $66,01 | 4,28M |
| 2026-09-15 | $67,66 | -2,52 % | $68,50 | $68,62 | $67,05 | 3,58M |
| 2026-09-14 | $69,41 | +4,50 % | $67,31 | $69,63 | $67,15 | 4,10M |
| 2026-09-11 | $66,42 | +1,56 % | $65,70 | $66,85 | $64,52 | 3,63M |
| 2026-09-10 | $65,40 | +2,09 % | $65,50 | $68,21 | $65,26 | 4,63M |
| 2026-09-09 | $64,06 | -0,81 % | $64,44 | $64,84 | $61,81 | 4,48M |
| 2026-09-08 | $64,58 | -3,67 % | $66,16 | $66,50 | $64,50 | 4,35M |
| 2026-09-04 | $67,04 | -1,44 % | $66,77 | $68,22 | $66,77 | 2,93M |
| 2026-09-03 | $68,02 | +1,01 % | $67,50 | $68,83 | $66,85 | 3,58M |
| 2026-09-02 | $67,34 | +3,23 % | $65,40 | $67,89 | $65,40 | 4,83M |
| 2026-09-01 | $65,23 | +1,38 % | $64,72 | $66,47 | $64,69 | 4,56M |
| 2026-08-31 | $64,34 | -0,63 % | $65,39 | $65,39 | $63,42 | 8,79M |
| 2026-08-28 | $64,75 | -0,89 % | $65,41 | $65,74 | $64,28 | 2,53M |
| 2026-08-27 | $65,33 | -0,21 % | $65,04 | $66,21 | $64,66 | 3,65M |
| 2026-08-26 | $65,47 | +0,72 % | $65,00 | $67,68 | $64,98 | 3,60M |
| 2026-08-25 | $65,00 | -0,99 % | $65,95 | $65,95 | $64,60 | 4,34M |
| 2026-08-24 | $65,65 | +0,97 % | $64,79 | $66,10 | $64,52 | 3,49M |
| 2026-08-21 | $65,02 | +1,37 % | $64,07 | $65,16 | $64,03 | 3,15M |
| 2026-08-20 | $64,14 | -0,87 % | $63,73 | $64,87 | $63,47 | 3,27M |
| 2026-08-19 | $64,70 | -0,80 % | $65,55 | $65,70 | $64,26 | 2,88M |
| 2026-08-18 | $65,22 | +1,26 % | $64,89 | $65,94 | $64,72 | 3,41M |
| 2026-08-17 | $64,41 | -4,54 % | $66,70 | $66,70 | $64,30 | 3,56M |
| 2026-08-14 | $67,47 | +2,17 % | $66,17 | $67,62 | $65,85 | 2,27M |
| 2026-08-13 | $66,04 | -1,54 % | $67,76 | $67,84 | $65,72 | 3,54M |
| 2026-08-12 | $67,07 | +3,38 % | $64,49 | $67,43 | $64,12 | 3,24M |
| 2026-08-11 | $64,88 | -2,54 % | $67,72 | $67,86 | $64,74 | 2,44M |
| 2026-08-10 | $66,57 | +1,22 % | $66,32 | $67,67 | $65,92 | 3,72M |
| 2026-08-07 | $65,77 | +2,45 % | $64,07 | $66,52 | $63,95 | 3,53M |
| 2026-08-06 | $64,20 | -4,16 % | $67,25 | $67,30 | $63,21 | 5,47M |
| 2026-08-05 | $66,99 | +4,56 % | $64,21 | $68,38 | $63,80 | 7,03M |
| 2026-08-04 | $64,07 | +0,49 % | $64,30 | $64,76 | $63,48 | 6,03M |
| 2026-08-03 | $63,76 | +2,48 % | $61,84 | $63,79 | $61,22 | 6,87M |
| 2026-07-31 | $62,22 | +2,27 % | $61,05 | $62,55 | $60,49 | 3,91M |
| 2026-07-30 | $60,84 | -1,59 % | $61,40 | $62,04 | $59,83 | 7,34M |
| 2026-07-29 | $61,82 | -3,27 % | $64,40 | $64,95 | $61,44 | 8,35M |
| 2026-07-28 | $63,91 | -0,27 % | $59,51 | $64,92 | $56,67 | 12,25M |
| 2026-07-27 | $64,08 | +1,06 % | $63,83 | $64,76 | $62,53 | 6,88M |
| 2026-07-24 | $63,41 | -0,52 % | $64,19 | $64,60 | $62,97 | 2,81M |
| 2026-07-23 | $63,74 | -3,26 % | $63,95 | $64,90 | $62,86 | 4,75M |
| 2026-07-22 | $65,89 | -2,52 % | $67,24 | $67,57 | $65,56 | 4,51M |
| 2026-07-21 | $67,59 | +2,66 % | $65,45 | $67,64 | $65,11 | 3,34M |
| 2026-07-20 | $65,84 | -0,90 % | $66,65 | $67,00 | $65,83 | 3,11M |
| 2026-07-17 | $66,44 | +3,99 % | $64,13 | $66,50 | $63,39 | 4,78M |
| 2026-07-16 | $63,89 | -4,08 % | $67,84 | $68,00 | $63,77 | 5,24M |
| 2026-07-15 | $66,61 | -3,07 % | $66,96 | $67,19 | $63,20 | 4,41M |
| 2026-07-14 | $68,72 | +0,63 % | $68,60 | $69,36 | $68,10 | 3,36M |
| 2026-07-13 | $68,29 | +1,40 % | $67,90 | $68,69 | $67,57 | 2,78M |
| 2026-07-10 | $67,35 | -0,37 % | $67,71 | $68,01 | $66,63 | 2,19M |
| 2026-07-09 | $67,60 | +0,76 % | $66,51 | $67,87 | $66,12 | 4,59M |
| 2026-07-08 | $67,09 | +1,47 % | $66,33 | $68,94 | $66,00 | 4,10M |
| 2026-07-07 | $66,12 | +0,11 % | $67,21 | $67,98 | $65,66 | 4,17M |
| 2026-07-06 | $66,05 | -2,67 % | $67,45 | $67,82 | $65,04 | 4,72M |
| 2026-07-02 | $67,86 | -0,72 % | $68,80 | $69,29 | $67,05 | 3,87M |
| 2026-07-01 | $68,35 | +6,48 % | $66,48 | $68,41 | $65,44 | 5,83M |
| 2026-06-30 | $64,19 | -0,54 % | $64,45 | $64,91 | $63,71 | 4,60M |
| 2026-06-29 | $64,54 | -1,81 % | $65,20 | $65,47 | $63,88 | 5,92M |
| 2026-06-26 | $65,73 | +1,48 % | $65,13 | $65,76 | $64,71 | 5,80M |
| 2026-06-25 | $64,77 | +2,86 % | $62,76 | $65,64 | $62,76 | 5,80M |
| 2026-06-24 | $62,97 | -0,27 % | $63,80 | $63,96 | $61,72 | 5,28M |
| 2026-06-23 | $63,14 | -0,85 % | $63,62 | $64,25 | $63,14 | 4,99M |
| 2026-06-22 | $63,68 | +4,36 % | $62,00 | $64,10 | $61,98 | 4,86M |
| 2026-06-18 | $61,02 | +0,63 % | $61,15 | $61,98 | $60,37 | 11,85M |
| 2026-06-17 | $60,64 | -1,22 % | $61,48 | $62,41 | $59,90 | 5,71M |
| 2026-06-16 | $61,39 | -3,17 % | $63,23 | $63,88 | $60,53 | 6,16M |
| 2026-06-15 | $63,40 | -2,75 % | $64,62 | $65,11 | $62,21 | 6,47M |
| 2026-06-12 | $65,19 | +2,60 % | $64,19 | $65,91 | $63,27 | 4,78M |
| 2026-06-11 | $63,54 | -2,75 % | $65,34 | $65,50 | $63,12 | 6,34M |
| 2026-06-10 | $65,34 | -1,31 % | $66,46 | $66,52 | $63,80 | 5,85M |
| 2026-06-09 | $66,21 | +1,81 % | $65,10 | $66,55 | $64,10 | 5,44M |
| 2026-06-08 | $65,03 | +4,33 % | $62,32 | $65,80 | $62,00 | 7,02M |
| 2026-06-05 | $62,33 | -0,59 % | $62,65 | $62,96 | $61,70 | 3,96M |
| 2026-06-04 | $62,70 | +5,29 % | $60,96 | $63,50 | $60,96 | 5,84M |
| 2026-06-03 | $59,55 | -0,73 % | $60,22 | $60,50 | $58,23 | 3,92M |
| 2026-06-02 | $59,99 | -3,24 % | $61,90 | $62,00 | $59,54 | 3,80M |
| 2026-06-01 | $62,00 | +4,03 % | $59,90 | $62,10 | $59,47 | 5,74M |
| 2026-05-29 | $59,60 | +1,17 % | $58,65 | $59,77 | $58,52 | 7,91M |
| 2026-05-28 | $58,91 | +0,15 % | $58,96 | $59,97 | $58,84 | 3,45M |
| 2026-05-27 | $58,82 | +2,81 % | $58,09 | $58,84 | $57,78 | 3,20M |
| 2026-05-26 | $57,21 | -3,26 % | $58,98 | $59,23 | $56,74 | 4,26M |