60.35
price up icon2.12%   1.25
after-market Handel nachbörslich: 60.30 -0.05 -0.08%
loading

Centene Corp-Aktien (CNC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $60.43 $58.50 $1.93 4,374,454.0 +2.12%
2024-11-20 $59.44 $58.00 $1.44 4,129,970.0 +2.23%
2024-11-19 $58.79 $57.76 $1.03 6,255,298.0 -1.73%
2024-11-18 $58.93 $57.20 $1.73 5,127,177.0 +2.38%
2024-11-15 $59.20 $57.25 $1.95 7,837,312.0 -2.08%
2024-11-14 $59.86 $58.23 $1.63 6,767,756.0 +1.10%
2024-11-13 $59.19 $57.56 $1.63 6,654,937.0 -0.96%
2024-11-12 $61.25 $58.56 $2.69 5,906,294.0 -3.54%
2024-11-11 $62.24 $60.73 $1.51 5,107,926.0 +1.00%
2024-11-08 $62.84 $60.14 $2.70 6,062,277.0 -3.79%
2024-11-07 $63.54 $62.10 $1.44 6,001,612.0 -0.06%
2024-11-06 $63.09 $59.94 $3.15 9,553,494.0 -3.46%
2024-11-05 $64.89 $62.93 $1.96 5,557,639.0 +1.54%
2024-11-04 $65.40 $63.73 $1.67 5,876,335.0 +0.47%
2024-11-01 $63.91 $62.25 $1.66 6,176,018.0 +2.02%
2024-10-31 $62.76 $61.28 $1.48 6,339,893.0 +0.78%
2024-10-30 $62.34 $60.49 $1.85 6,550,730.0 +1.91%
2024-10-29 $61.71 $60.39 $1.32 6,196,408.0 -1.67%
2024-10-28 $63.72 $61.30 $2.42 8,424,557.0 -4.00%
2024-10-25 $70.11 $64.16 $5.95 12,063,338.0 +4.22%
2024-10-24 $62.89 $61.30 $1.59 9,756,640.0 +3.01%
2024-10-23 $61.48 $59.77 $1.71 5,901,333.0 -2.03%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $65.40 $57.20 $8.20 95,762,953.0 -3.07%
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%

Centene Corp-Aktien (CNC) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $87.84 $79.39 $8.45 64,722,273.0 -5.79%
2022-11 $87.18 $79.01 $8.17 74,601,967.0 +2.26%
2022-10 $86.61 $73.19 $13.42 78,745,551.0 +9.41%
2022-09 $93.58 $76.61 $16.97 98,216,725.0 -13.29%
2022-08 $98.53 $87.16 $11.37 62,201,999.0 -3.49%
2022-07 $94.58 $81.75 $12.83 48,829,799.0 +9.83%
2022-06 $86.98 $74.86 $12.12 44,147,415.0 +3.97%
2022-05 $87.34 $78.13 $9.21 66,319,370.0 +1.10%
2022-04 $89.92 $80.17 $9.75 49,913,050.0 -4.32%
2022-03 $88.61 $81.32 $7.29 63,126,264.0 +1.90%
2022-02 $86.81 $76.03 $10.78 48,399,634.0 +6.25%
2022-01 $83.14 $74.47 $8.67 71,830,731.0 -5.63%
healthcare_plans HUM
$295.71
price up icon 0.59%
healthcare_plans MOH
$296.07
price up icon 0.49%
$16.31
price down icon 4.06%
$12.10
price up icon 1.26%
$3.36
price up icon 0.30%
Kapitalisierung:     |  Volumen (24h):