Holen Sie sich die Stockscreener-App
59.67
1.37%
0.705
Centene Corp-Aktien (CNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $60.14 | $59.12 | $1.02 | 2,227,188.0 | +1.29% |
| 2025-05-13 | $61.14 | $58.95 | $2.19 | 8,661,485.0 | -6.20% |
| 2025-05-12 | $64.15 | $61.12 | $3.03 | 4,852,724.0 | +0.13% |
| 2025-05-09 | $63.29 | $62.03 | $1.26 | 4,416,347.0 | +0.59% |
| 2025-05-08 | $63.42 | $62.32 | $1.10 | 5,007,322.0 | -0.79% |
| 2025-05-07 | $62.92 | $59.61 | $3.31 | 6,553,864.0 | +5.43% |
| 2025-05-06 | $60.37 | $59.05 | $1.32 | 4,148,503.0 | -0.17% |
| 2025-05-05 | $60.83 | $59.55 | $1.28 | 5,499,489.0 | -0.63% |
| 2025-05-02 | $60.45 | $59.06 | $1.39 | 5,389,641.0 | +1.26% |
| 2025-05-01 | $60.14 | $58.49 | $1.65 | 6,044,180.0 | -0.74% |
| 2025-04-30 | $60.56 | $58.77 | $1.79 | 5,530,614.0 | +1.00% |
| 2025-04-29 | $59.88 | $58.68 | $1.20 | 5,104,839.0 | -0.35% |
| 2025-04-28 | $59.82 | $57.71 | $2.11 | 8,275,216.0 | +3.09% |
| 2025-04-25 | $58.90 | $56.06 | $2.84 | 8,543,735.0 | -6.32% |
| 2025-04-24 | $62.02 | $59.71 | $2.31 | 5,118,249.0 | -0.87% |
| 2025-04-23 | $62.42 | $59.91 | $2.51 | 4,219,155.0 | +3.14% |
| 2025-04-22 | $60.25 | $57.82 | $2.43 | 3,739,449.0 | +3.83% |
| 2025-04-21 | $60.94 | $57.84 | $3.09 | 4,509,442.0 | -4.43% |
| 2025-04-17 | $61.57 | $58.53 | $3.04 | 5,758,973.0 | -2.07% |
| 2025-04-16 | $63.15 | $61.61 | $1.54 | 3,333,753.0 | -0.48% |
| 2025-04-15 | $63.02 | $62.08 | $0.945 | 2,922,513.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $64.15 | $58.49 | $5.66 | 52,800,743.0 | -0.20% |
| 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% |
0.60%
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):