Centene Corp (CNC)

CNC
🏛️ Deutschland →
29.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 76.14 76.14 76.14 76.14 0.0M
2022-12-29 76.45 76.45 76.45 76.45 0.0M
2022-12-28 76.41 76.80 76.41 76.80 0.0M
2022-12-27 76.13 76.13 76.13 76.13 0.0M
2022-12-23 77.24 77.24 77.24 77.24 0.0M
2022-12-22 76.46 76.46 76.46 76.46 0.0M
2022-12-21 75.72 75.72 75.72 75.72 0.0M
2022-12-20 76.18 76.18 76.18 76.18 0.0M
2022-12-19 76.38 76.78 76.38 76.78 0.0M
2022-12-16 75.04 75.04 75.04 75.04 0.0M
2022-12-15 77.54 77.85 77.54 77.65 0.0M
2022-12-14 78.00 78.00 78.00 78.00 0.0M
2022-12-13 81.99 82.31 80.50 80.50 0.0M
2022-12-12 81.61 81.61 81.61 81.61 0.0M
2022-12-09 81.54 81.54 81.54 81.54 0.0M
2022-12-08 82.69 82.69 82.69 82.69 0.0M
2022-12-07 81.81 81.81 81.81 81.81 0.0M
2022-12-06 82.01 82.01 82.01 82.01 0.0M
2022-12-05 80.74 80.74 80.74 80.74 0.0M
2022-12-02 81.19 81.19 81.19 81.19 0.0M
2022-12-01 82.83 82.83 82.83 82.83 0.0M
2022-11-30 81.37 81.55 81.37 81.55 0.0M
2022-11-29 81.74 81.74 81.74 81.74 0.0M
2022-11-28 81.34 81.34 81.34 81.34 0.0M
2022-11-25 80.33 80.33 80.33 80.33 0.0M
2022-11-24 79.81 79.81 79.81 79.81 0.0M
2022-11-23 79.90 79.90 79.90 79.90 0.0M
2022-11-22 79.68 79.68 79.68 79.68 0.0M
2022-11-21 79.86 79.94 79.86 79.92 0.0M
2022-11-18 77.47 77.47 77.47 77.47 0.0M
2022-11-17 76.38 76.38 76.38 76.38 0.0M
2022-11-16 76.53 76.53 76.53 76.53 0.0M
2022-11-15 79.30 79.30 79.30 79.30 0.0M
2022-11-14 78.92 78.92 78.92 78.92 0.0M
2022-11-11 82.77 82.77 82.77 82.77 0.0M
2022-11-10 83.35 83.35 83.35 83.35 0.0M
2022-11-09 82.89 82.89 82.89 82.89 0.0M
2022-11-08 82.52 82.52 82.52 82.52 0.0M
2022-11-07 81.81 81.81 81.81 81.81 0.0M
2022-11-04 87.09 87.09 87.09 87.09 0.0M
2022-11-03 86.47 86.47 86.47 86.47 0.0M
2022-11-02 86.91 86.91 86.85 86.85 0.0M
2022-11-01 85.93 85.93 85.93 85.93 0.0M
2022-10-31 85.67 85.67 85.67 85.67 0.0M
2022-10-28 83.62 83.62 83.62 83.62 0.0M
2022-10-27 84.25 85.57 84.25 85.57 0.0M
2022-10-26 83.19 83.41 83.19 83.41 0.0M
2022-10-25 76.47 76.47 76.36 76.36 0.0M
2022-10-24 74.61 75.91 74.61 75.91 0.0M
2022-10-21 75.45 75.79 75.45 75.79 0.0M
2022-10-20 77.12 77.12 77.12 77.12 0.0M
2022-10-19 76.38 76.38 76.38 76.38 0.0M
2022-10-18 76.91 76.91 76.91 76.91 0.0M
2022-10-17 76.30 76.30 76.30 76.30 0.0M
2022-10-14 76.96 76.96 76.96 76.96 0.0M
2022-10-13 76.26 76.28 76.26 76.28 0.0M
2022-10-12 77.50 77.50 77.50 77.50 0.0M
2022-10-11 75.40 75.40 75.40 75.40 0.0M
2022-10-10 75.77 75.77 75.77 75.77 0.0M
2022-10-07 80.60 81.27 78.70 78.79 0.0M
2022-10-06 81.36 81.36 81.36 81.36 0.0M
2022-10-05 80.39 80.39 80.39 80.39 0.0M
2022-10-04 81.70 81.70 81.70 81.70 0.0M
2022-10-03 79.13 79.13 79.13 79.13 0.0M
2022-09-30 78.58 78.58 78.58 78.58 0.0M
2022-09-29 80.35 80.35 80.35 80.35 0.0M
2022-09-28 80.28 80.28 80.28 80.28 0.0M
2022-09-27 80.68 81.39 80.68 81.39 0.0M
2022-09-26 81.50 81.50 81.50 81.50 0.0M
2022-09-23 79.79 79.79 79.79 79.79 0.0M
2022-09-22 81.72 81.72 80.88 80.88 0.0M
2022-09-21 83.37 83.37 83.37 83.37 0.0M
2022-09-20 84.36 84.36 82.98 82.98 0.0M
2022-09-19 83.29 83.29 83.29 83.29 0.0M
2022-09-16 85.20 85.20 85.20 85.20 0.0M
2022-09-15 83.80 83.80 83.80 83.80 0.0M
2022-09-14 89.70 89.70 89.70 89.70 0.0M
2022-09-13 91.41 91.41 91.41 91.41 0.0M
2022-09-12 90.82 92.00 90.82 92.00 0.0M
2022-09-09 90.44 90.44 90.44 90.44 0.0M
2022-09-08 89.03 89.03 89.03 89.03 0.0M
2022-09-07 88.59 88.59 88.59 88.59 0.0M
2022-09-06 90.67 90.67 90.67 90.67 0.0M
2022-09-05 90.76 90.99 90.76 90.99 0.0M
2022-09-02 90.82 90.82 90.82 90.82 0.0M
2022-09-01 88.82 88.82 88.82 88.82 0.0M
2022-08-31 90.97 90.97 90.97 90.97 0.0M
2022-08-30 91.19 91.19 91.19 91.19 0.0M
2022-08-29 89.59 89.59 89.59 89.59 0.0M
2022-08-26 92.67 92.67 92.67 92.67 0.0M
2022-08-25 95.43 95.43 95.43 95.43 0.0M
2022-08-24 95.03 95.03 95.03 95.03 0.0M
2022-08-23 96.96 96.96 96.96 96.96 0.0M
2022-08-22 95.73 95.73 95.73 95.73 0.0M
2022-08-19 93.89 93.89 93.89 93.89 0.0M
2022-08-18 92.75 92.75 92.75 92.75 0.0M
2022-08-17 94.32 94.32 94.32 94.32 0.0M
2022-08-16 95.16 95.16 95.16 95.16 0.0M
2022-08-15 93.77 93.77 93.77 93.77 0.0M
2022-08-12 90.87 90.87 90.87 90.87 0.0M
2022-08-11 91.93 91.93 91.93 91.93 0.0M
2022-08-10 92.21 92.21 92.21 92.21 0.0M
2022-08-09 90.85 90.85 90.85 90.85 0.0M
2022-08-08 91.01 91.01 91.01 91.01 0.0M
2022-08-05 90.63 90.63 90.63 90.63 0.0M
2022-08-04 90.76 91.02 90.76 91.02 0.0M
2022-08-03 91.59 91.59 91.59 91.59 0.0M
2022-08-02 89.74 89.74 89.74 89.74 0.0M
2022-08-01 90.37 91.34 90.37 91.34 0.0M
2022-07-29 90.12 90.12 90.12 90.12 0.0M
2022-07-28 90.01 91.61 90.01 91.61 0.0M
2022-07-27 91.86 94.79 91.86 93.59 0.0M
2022-07-26 89.25 89.25 89.25 89.25 0.0M
2022-07-25 89.71 89.71 89.71 89.71 0.0M
2022-07-22 87.74 87.74 87.74 87.74 0.0M
2022-07-21 87.80 87.80 87.80 87.80 0.0M
2022-07-20 89.14 89.14 89.14 89.14 0.0M
2022-07-19 88.11 89.53 88.11 89.53 0.0M
2022-07-18 89.71 89.71 88.10 88.10 0.0M
2022-07-15 85.27 85.27 85.27 85.27 0.0M
2022-07-14 83.01 83.01 83.01 83.01 0.0M
2022-07-13 86.38 86.38 85.49 85.49 0.0M
2022-07-12 86.58 86.58 86.34 86.34 0.0M
2022-07-11 86.27 86.27 86.27 86.27 0.0M
2022-07-08 83.63 83.63 83.63 83.63 0.0M
2022-07-07 84.22 84.22 84.22 84.22 0.0M
2022-07-06 82.25 82.25 82.25 82.25 0.0M
2022-07-05 82.62 82.62 82.62 82.62 0.0M
2022-07-04 82.16 82.16 82.16 82.16 0.0M
2022-07-01 80.26 80.26 80.26 80.26 0.0M
2022-06-30 80.74 80.74 80.74 80.74 0.0M
2022-06-29 80.15 80.15 80.15 80.15 0.0M
2022-06-28 79.77 79.77 79.77 79.77 0.0M
2022-06-27 78.30 78.30 78.30 78.30 0.0M
2022-06-24 79.53 79.53 78.27 78.27 0.0M
2022-06-23 77.20 79.07 77.20 79.07 0.0M
2022-06-22 76.41 76.41 76.41 76.41 0.0M
2022-06-21 72.96 72.96 72.96 72.96 0.0M
2022-06-20 72.46 72.46 72.46 72.46 0.0M
2022-06-17 72.96 72.96 72.96 72.96 0.0M
2022-06-16 73.87 73.87 73.87 73.87 0.0M
2022-06-15 72.75 72.75 72.75 72.75 0.0M
2022-06-14 72.74 72.74 72.74 72.74 0.0M
2022-06-13 74.59 74.59 74.59 74.59 0.0M
2022-06-10 75.10 75.10 75.10 75.10 0.0M
2022-06-09 76.73 76.73 76.73 76.73 0.0M
2022-06-08 77.62 77.62 77.13 77.13 0.0M
2022-06-07 77.46 77.46 77.46 77.46 0.0M
2022-06-06 76.50 76.50 76.50 76.50 0.0M
2022-06-03 76.62 76.62 76.62 76.62 0.0M
2022-06-02 75.98 75.98 75.98 75.98 0.0M
2022-06-01 75.97 75.97 75.97 75.97 0.0M
2022-05-31 78.43 78.69 78.43 78.69 0.0M
2022-05-30 78.53 78.53 78.53 78.53 0.0M
2022-05-27 75.85 75.85 75.85 75.85 0.0M
2022-05-26 79.62 79.62 79.62 79.62 0.0M
2022-05-25 81.40 81.40 81.40 81.40 0.0M
2022-05-24 79.94 79.94 79.94 79.94 0.0M
2022-05-23 80.48 80.48 79.98 79.98 0.0M
2022-05-20 78.21 78.21 78.21 78.21 0.0M
2022-05-19 77.66 77.66 77.21 77.21 0.0M
2022-05-18 79.54 79.54 79.54 79.54 0.0M
2022-05-17 81.04 81.04 81.04 81.04 0.0M
2022-05-16 78.73 78.73 78.73 78.73 0.0M
2022-05-13 78.45 78.45 78.45 78.45 0.0M
2022-05-12 76.38 76.38 76.38 76.38 0.0M
2022-05-11 75.72 75.72 75.72 75.72 0.0M
2022-05-10 74.98 74.98 74.98 74.98 0.0M
2022-05-09 79.34 79.34 79.34 79.34 0.0M
2022-05-06 80.35 80.35 79.54 79.54 0.0M
2022-05-05 77.92 77.92 77.92 77.92 0.0M
2022-05-04 76.26 76.26 76.26 76.26 0.0M
2022-05-03 75.21 75.21 75.21 75.21 0.0M
2022-05-02 76.66 76.66 76.66 76.66 0.0M
2022-04-29 77.26 77.26 77.26 77.26 0.0M
2022-04-28 76.92 76.92 76.92 76.92 0.0M
2022-04-27 77.13 77.13 77.13 77.13 0.0M
2022-04-26 78.90 79.73 78.90 79.73 0.0M
2022-04-25 78.06 78.06 78.06 78.06 0.0M
2022-04-22 80.71 80.71 80.71 80.71 0.0M
2022-04-21 82.06 82.06 82.06 82.06 0.0M
2022-04-20 79.16 79.16 79.16 79.16 0.0M
2022-04-19 78.67 78.67 78.67 78.67 0.0M
2022-04-14 78.90 78.90 78.90 78.90 0.0M
2022-04-13 79.36 79.49 79.36 79.49 0.0M
2022-04-12 79.55 79.55 79.55 79.55 0.0M
2022-04-11 80.85 80.85 80.85 80.85 0.0M
2022-04-08 81.31 82.05 81.31 82.05 0.0M
2022-04-07 79.43 80.02 79.43 80.02 0.0M
2022-04-06 77.75 77.75 77.75 77.75 0.0M
2022-04-05 76.52 76.52 76.52 76.52 0.0M
2022-04-04 77.30 77.30 77.30 77.30 0.0M
2022-04-01 75.98 75.98 75.98 75.98 0.0M
2022-03-31 77.00 77.00 77.00 77.00 0.0M
2022-03-30 76.00 76.00 76.00 76.00 0.0M
2022-03-29 77.50 77.50 77.50 77.50 0.0M
2022-03-28 77.50 77.50 77.50 77.50 0.0M
2022-03-25 76.50 76.50 76.50 76.50 0.0M
2022-03-24 75.00 75.00 75.00 75.00 0.0M
2022-03-23 76.50 77.00 76.50 77.00 0.0M
2022-03-22 79.00 79.00 79.00 79.00 0.0M
2022-03-21 79.00 79.00 79.00 79.00 0.0M
2022-03-18 79.00 79.50 79.00 79.50 0.0M
2022-03-17 78.50 78.50 78.50 78.50 0.0M
2022-03-16 78.00 78.00 78.00 78.00 0.0M
2022-03-15 76.50 76.50 76.50 76.50 0.0M
2022-03-14 76.50 76.50 76.50 76.50 0.0M
2022-03-11 76.50 76.50 76.50 76.50 0.0M
2022-03-10 74.50 74.50 74.50 74.50 0.0M
2022-03-09 74.50 75.00 74.50 74.50 0.0M
2022-03-08 75.50 75.50 75.50 75.50 0.0M
2022-03-07 78.50 78.50 78.50 78.50 0.0M
2022-03-04 76.50 76.50 76.50 76.50 0.0M
2022-03-03 76.00 76.00 76.00 76.00 0.0M
2022-03-02 74.50 74.50 74.50 74.50 0.0M
2022-03-01 73.50 73.50 73.50 73.50 0.0M
2022-02-28 74.00 74.00 72.50 72.50 0.0M
2022-02-25 71.50 71.50 71.50 71.50 0.0M
2022-02-24 71.50 71.50 71.50 71.50 0.0M
2022-02-23 71.50 72.00 71.50 72.00 0.0M
2022-02-22 71.50 72.00 71.50 72.00 0.0M
2022-02-21 72.00 72.00 72.00 72.00 0.0M
2022-02-18 72.50 73.00 72.50 73.00 0.0M
2022-02-17 74.00 74.00 74.00 74.00 0.0M
2022-02-16 73.50 73.50 73.50 73.50 0.0M
2022-02-15 72.00 73.50 72.00 73.50 0.0M
2022-02-14 73.00 73.00 73.00 73.00 0.0M
2022-02-11 73.50 73.50 73.50 73.50 0.0M
2022-02-10 75.00 75.00 75.00 75.00 0.0M
2022-02-09 75.00 75.50 75.00 75.50 0.0M
2022-02-08 70.50 70.50 70.50 70.50 0.0M
2022-02-07 70.50 70.50 70.00 70.00 0.0M
2022-02-04 71.00 71.50 71.00 71.50 0.0M
2022-02-03 70.50 73.50 70.50 73.50 0.0M
2022-02-02 68.00 68.00 68.00 68.00 0.0M
2022-02-01 69.00 69.00 69.00 69.00 0.0M
2022-01-31 69.00 69.00 68.50 68.50 0.0M
2022-01-28 68.50 68.50 68.50 68.50 0.0M
2022-01-27 69.00 69.00 69.00 69.00 0.0M
2022-01-26 67.50 67.50 67.00 67.00 0.0M
2022-01-25 68.00 68.00 67.50 67.50 0.0M
2022-01-24 68.00 68.00 66.00 66.00 0.0M
2022-01-21 69.50 69.50 69.50 69.50 0.0M
2022-01-20 68.50 69.50 68.50 69.50 0.0M
2022-01-19 69.00 69.50 69.00 69.50 0.0M
2022-01-18 70.50 70.50 70.00 70.00 0.0M
2022-01-17 70.50 70.50 70.50 70.50 0.0M
2022-01-14 69.50 69.50 69.50 69.50 0.0M
2022-01-13 70.00 70.00 69.50 69.50 0.0M
2022-01-12 70.00 70.00 70.00 70.00 0.0M
2022-01-11 68.50 68.50 68.50 68.50 0.0M
2022-01-10 67.00 68.00 67.00 68.00 0.0M
2022-01-07 67.50 67.50 67.50 67.50 0.0M
2022-01-06 70.50 70.50 70.00 70.00 0.0M
2022-01-05 71.50 71.50 71.50 71.50 0.0M
2022-01-04 73.00 73.50 72.50 72.50 0.0M
2022-01-03 72.50 72.50 72.50 72.50 0.0M