Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Centene Corp | CNC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
73,96 | 71,25 | 74,97 | 74,00 | 75,68 |
CNC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 74,15 | 76,44 | 71,25 | 75,68 | 2.640.963 | -0,15 | -0,20% |
1 Monat | 78,27 | 78,47 | 70,30 | 73,39 | 3.189.177 | -4,27 | -5,46% |
3 Monate | 75,51 | 81,415 | 70,30 | 76,10 | 3.052.105 | -1,51 | -2,00% |
6 Monate | 68,40 | 81,415 | 67,05 | 74,92 | 3.099.815 | 5,60 | 8,19% |
1 Jahr | 68,61 | 81,415 | 60,83 | 70,86 | 3.157.944 | 5,39 | 7,86% |
3 Jahre | 65,50 | 98,53 | 59,33 | 74,51 | 3.437.406 | 8,50 | 12,98% |
5 Jahre | 50,50 | 98,53 | 41,6246 | 66,58 | 3.971.256 | 23,50 | 46,53% |
CNC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 74,00 | -1,68 | -2,22% | 73,96 | 74,97 | 71,25 | 6.378.926 |
26 Apr 2024 | 75,68 | -0,51 | -0,67% | 76,06 | 76,32 | 74,86 | 3.640.354 |
25 Apr 2024 | 76,19 | 0,35 | 0,46% | 75,82 | 76,36 | 75,36 | 2.775.632 |
24 Apr 2024 | 75,84 | 0,26 | 0,34% | 75,87 | 76,44 | 75,49 | 1.655.534 |
23 Apr 2024 | 75,58 | 0,43 | 0,57% | 75,50 | 76,34 | 75,25 | 2.479.600 |
20 Apr 2024 | 75,15 | 1,40 | 1,90% | 74,15 | 75,35 | 73,57 | 2.686.771 |
19 Apr 2024 | 73,75 | 1,75 | 2,43% | 72,99 | 74,69 | 72,95 | 5.183.337 |
18 Apr 2024 | 72,00 | -0,26 | -0,36% | 72,47 | 73,23 | 71,85 | 3.064.304 |
17 Apr 2024 | 72,26 | -0,46 | -0,63% | 73,94 | 75,24 | 71,83 | 3.240.401 |
16 Apr 2024 | 72,72 | 1,99 | 2,81% | 75,73 | 75,73 | 72,69 | 5.532.031 |
13 Apr 2024 | 70,73 | -0,91 | -1,27% | 71,55 | 71,905 | 70,30 | 2.913.402 |
12 Apr 2024 | 71,64 | -0,61 | -0,84% | 72,14 | 72,36 | 71,24 | 2.249.595 |
11 Apr 2024 | 72,25 | -0,46 | -0,63% | 72,17 | 72,75 | 71,79 | 2.647.630 |
10 Apr 2024 | 72,71 | -0,27 | -0,37% | 72,95 | 73,22 | 72,34 | 2.420.628 |
09 Apr 2024 | 72,98 | 0,20 | 0,27% | 72,41 | 73,61 | 72,34 | 2.969.466 |
06 Apr 2024 | 72,78 | 0,73 | 1,01% | 71,57 | 72,90 | 71,2377 | 2.748.223 |
05 Apr 2024 | 72,05 | -0,99 | -1,36% | 73,36 | 74,09 | 71,83 | 3.524.341 |
04 Apr 2024 | 73,04 | 0,59 | 0,81% | 72,55 | 73,08 | 72,03 | 3.600.820 |
03 Apr 2024 | 72,45 | -5,30 | -6,82% | 75,33 | 75,33 | 72,10 | 5.826.214 |
02 Apr 2024 | 77,75 | -0,73 | -0,93% | 78,27 | 78,47 | 77,73 | 2.149.854 |
28 Mär 2024 | 78,48 | 0,13 | 0,17% | 78,56 | 78,91 | 78,29 | 3.330.572 |
27 Mär 2024 | 78,35 | 0,79 | 1,02% | 78,05 | 78,69 | 77,96 | 3.091.287 |