Holen Sie sich die Stockscreener-App
78.06
1.19%
+0.92
Centene Corp.-Aktien (CNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $78.19 | $77.15 | $1.04 | 2,591,120.0 | +1.19% |
| 2024-05-16 | $78.82 | $77.02 | $1.80 | 4,547,537.0 | -1.22% |
| 2024-05-15 | $78.36 | $77.19 | $1.17 | 2,689,319.0 | +1.59% |
| 2024-05-14 | $77.55 | $76.55 | $1.00 | 3,220,575.0 | -0.36% |
| 2024-05-13 | $78.32 | $76.92 | $1.40 | 3,412,240.0 | -0.82% |
| 2024-05-10 | $78.58 | $77.59 | $0.985 | 2,987,024.0 | +0.18% |
| 2024-05-09 | $77.69 | $75.75 | $1.94 | 3,077,839.0 | +2.37% |
| 2024-05-08 | $76.43 | $75.77 | $0.66 | 2,513,416.0 | -0.07% |
| 2024-05-07 | $76.11 | $75.22 | $0.89 | 2,471,986.0 | +1.01% |
| 2024-05-06 | $75.57 | $74.68 | $0.89 | 2,740,401.0 | +0.44% |
| 2024-05-03 | $75.11 | $73.78 | $1.33 | 4,669,392.0 | +0.65% |
| 2024-05-02 | $75.15 | $72.34 | $2.81 | 5,320,534.0 | +2.88% |
| 2024-05-01 | $73.58 | $70.06 | $3.52 | 4,290,790.0 | -1.11% |
| 2024-04-30 | $73.80 | $72.88 | $0.92 | 4,395,844.0 | -1.04% |
| 2024-04-29 | $74.98 | $73.24 | $1.75 | 4,958,687.0 | -0.23% |
| 2024-04-26 | $74.97 | $71.25 | $3.72 | 6,357,909.0 | -2.22% |
| 2024-04-25 | $76.32 | $74.86 | $1.46 | 3,567,004.0 | -0.67% |
| 2024-04-24 | $76.36 | $75.36 | $1.00 | 2,460,838.0 | +0.46% |
| 2024-04-23 | $76.44 | $75.49 | $0.95 | 1,585,901.0 | +0.34% |
| 2024-04-22 | $76.34 | $75.25 | $1.09 | 2,401,980.0 | +0.57% |
| 2024-04-19 | $75.35 | $73.57 | $1.78 | 2,646,665.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $78.82 | $70.06 | $8.76 | 47,123,293.0 | +6.84% |
| 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% |
0.28%
Kapitalisierung:
|
Volumen (24h):