Holen Sie sich die Stockscreener-App
53.93
1.01%
0.53
Centene Corp-Aktien (CNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-24 | $53.97 | $53.24 | $0.725 | 972,409.0 | +1.07% |
| 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% |
| 2025-06-02 | $55.38 | $54.08 | $1.30 | 5,371,509.0 | -2.71% |
| 2025-05-30 | $57.27 | $56.08 | $1.19 | 6,748,542.0 | -0.14% |
| 2025-05-29 | $56.72 | $55.73 | $0.99 | 3,525,233.0 | +1.05% |
| 2025-05-28 | $57.05 | $55.88 | $1.17 | 4,624,014.0 | -2.98% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $56.10 | $52.93 | $3.17 | 68,246,061.0 | -4.38% |
| 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% |
1.33%
6.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):