33.78
price down icon40.37%   -22.87
after-market Handel nachbörslich: 34.14 0.36 +1.07%
loading

Centene Corp-Aktien (CNC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $37.78 $33.76 $4.02 92,935,942.0 -40.37%
2025-07-01 $57.46 $54.23 $3.23 9,325,073.0 +4.37%
2025-06-30 $54.31 $53.19 $1.12 5,444,314.0 +0.54%
2025-06-27 $54.24 $53.46 $0.7807 5,925,732.0 +0.78%
2025-06-26 $55.15 $53.26 $1.89 6,426,654.0 +0.11%
2025-06-25 $53.98 $53.27 $0.71 4,711,271.0 -1.00%
2025-06-24 $54.24 $53.24 $0.995 4,232,175.0 +1.22%
2025-06-23 $54.65 $52.93 $1.72 3,660,382.0 -1.84%
2025-06-20 $55.55 $54.37 $1.18 11,156,528.0 -1.36%
2025-06-18 $55.30 $54.16 $1.14 4,751,566.0 +0.44%
2025-06-17 $55.75 $54.60 $1.15 4,359,257.0 +0.42%
2025-06-16 $55.48 $53.99 $1.49 5,232,722.0 -0.98%
2025-06-13 $55.70 $54.77 $0.925 3,457,075.0 -0.29%
2025-06-12 $55.40 $54.29 $1.11 4,469,030.0 +0.20%
2025-06-11 $55.94 $55.06 $0.88 3,040,399.0 -0.43%
2025-06-10 $56.00 $55.08 $0.92 2,416,162.0 -0.45%
2025-06-09 $56.10 $55.00 $1.10 3,388,538.0 +1.09%
2025-06-06 $55.38 $54.52 $0.86 4,096,798.0 +0.58%
2025-06-05 $55.25 $54.51 $0.74 4,002,782.0 -0.18%
2025-06-04 $55.79 $54.82 $0.97 3,944,202.0 -0.78%
2025-06-03 $55.60 $54.01 $1.59 3,926,702.0 +0.84%

Centene Corp-Aktien (CNC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Centene Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Centene Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Centene Corp-Aktien (CNC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $57.46 $33.76 $23.70 195,196,957.0 -37.77%
2025-06 $56.10 $52.93 $3.17 94,013,798.0 -3.83%
2025-05 $64.15 $55.73 $8.42 107,900,356.0 -5.70%
2025-04 $66.03 $56.06 $9.97 109,366,557.0 -1.42%
2025-03 $61.34 $56.91 $4.43 83,926,361.0 +4.38%
2025-02 $66.81 $55.17 $11.64 98,155,038.0 -9.17%
2025-01 $66.52 $60.33 $6.19 76,646,624.0 +5.69%

Centene Corp-Aktien (CNC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $61.27 $55.03 $6.24 137,094,041.0 +0.60%
2024-11 $65.40 $57.20 $8.20 112,653,522.0 -3.63%
2024-10 $75.28 $59.77 $15.51 140,271,195.0 -17.30%
2024-09 $80.59 $70.55 $10.04 85,797,412.0 -4.50%
2024-08 $79.19 $74.72 $4.47 62,139,678.0 +2.48%
2024-07 $78.31 $63.45 $14.86 91,626,672.0 +16.02%
2024-06 $71.95 $65.66 $6.29 70,013,910.0 -7.39%
2024-05 $79.02 $66.79 $12.23 82,066,939.0 -2.01%
2024-04 $78.47 $70.30 $8.17 75,135,168.0 -6.91%
2024-03 $79.75 $74.72 $5.03 62,185,025.0 +0.06%
2024-02 $81.42 $71.48 $9.94 57,250,079.0 +4.14%
2024-01 $79.83 $71.81 $8.02 63,718,426.0 +1.48%

Centene Corp-Aktien (CNC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $77.83 $72.05 $5.78 67,760,304.0 +0.72%
2023-11 $74.65 $68.05 $6.60 64,130,082.0 +6.81%
2023-10 $73.47 $67.05 $6.42 62,393,129.0 +0.15%
2023-09 $70.97 $60.83 $10.14 77,792,037.0 +11.73%
2023-08 $68.83 $61.63 $7.20 65,284,163.0 -9.46%
2023-07 $71.66 $63.55 $8.11 72,347,172.0 +0.95%
2023-06 $69.82 $62.47 $7.35 68,549,033.0 +8.08%
2023-05 $69.42 $61.34 $8.08 59,830,495.0 -9.46%
2023-04 $70.67 $63.81 $6.86 71,811,437.0 +9.05%
2023-03 $69.82 $61.71 $8.11 88,799,339.0 -7.59%
2023-02 $76.30 $68.06 $8.24 84,566,921.0 -10.28%
2023-01 $83.61 $74.59 $9.02 75,471,496.0 -7.04%
healthcare_plans HUM
$243.79
price down icon 3.48%
healthcare_plans MOH
$239.00
price down icon 21.97%
$16.62
price down icon 18.73%
$13.61
price down icon 4.22%
$21.24
price down icon 3.72%
Kapitalisierung:     |  Volumen (24h):