Holen Sie sich die Stockscreener-App
60.45
0.43%
-0.26
Handel nachbörslich:
60.45
Centene Corp-Aktien (CNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $61.12 | $60.17 | $0.9532 | 2,218,461.0 | -0.43% |
| 2025-03-31 | $61.10 | $59.70 | $1.40 | 4,185,511.0 | +1.12% |
| 2025-03-28 | $61.07 | $59.90 | $1.17 | 2,652,769.0 | -0.32% |
| 2025-03-27 | $61.00 | $58.52 | $2.48 | 4,091,713.0 | -0.51% |
| 2025-03-26 | $61.08 | $59.02 | $2.06 | 3,714,156.0 | +2.71% |
| 2025-03-25 | $59.83 | $58.52 | $1.31 | 3,168,256.0 | -0.67% |
| 2025-03-24 | $59.98 | $58.47 | $1.51 | 2,823,217.0 | +0.75% |
| 2025-03-21 | $59.81 | $58.47 | $1.34 | 7,603,721.0 | -1.21% |
| 2025-03-20 | $59.74 | $58.63 | $1.11 | 2,392,242.0 | +0.66% |
| 2025-03-19 | $60.00 | $58.51 | $1.49 | 2,738,015.0 | -0.72% |
| 2025-03-18 | $59.75 | $58.84 | $0.91 | 2,688,473.0 | +0.71% |
| 2025-03-17 | $59.45 | $57.80 | $1.65 | 2,821,348.0 | +1.80% |
| 2025-03-14 | $58.56 | $57.47 | $1.09 | 4,243,268.0 | +0.40% |
| 2025-03-13 | $58.85 | $57.31 | $1.54 | 3,953,025.0 | -0.84% |
| 2025-03-12 | $60.95 | $56.91 | $4.04 | 6,102,265.0 | -0.20% |
| 2025-03-11 | $59.69 | $56.99 | $2.70 | 5,807,903.0 | -1.46% |
| 2025-03-10 | $61.34 | $59.33 | $2.02 | 5,892,909.0 | -0.98% |
| 2025-03-07 | $60.88 | $58.96 | $1.92 | 5,429,883.0 | +0.98% |
| 2025-03-06 | $59.69 | $58.20 | $1.49 | 3,718,183.0 | +0.76% |
| 2025-03-05 | $59.59 | $57.79 | $1.80 | 4,637,627.0 | +1.95% |
| 2025-03-04 | $58.39 | $57.87 | $0.52 | 1,362,170.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $61.12 | $60.17 | $0.9532 | 2,218,461.0 | +0.00% |
| 2025-03 | $61.34 | $56.91 | $4.43 | 86,144,822.0 | +3.94% |
| 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% |
0.05%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):