Centene Corp.

CNC
🏛️ 德国 →
29.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.36 29.95 29.36 29.95 0.0M
2025-09-25 29.47 29.60 29.42 29.42 0.0M
2025-09-24 27.68 29.71 27.68 29.51 0.0M
2025-09-23 27.71 27.71 27.71 27.71 0.0M
2025-09-22 27.04 27.60 26.92 27.60 0.0M
2025-09-19 27.43 27.43 27.43 27.43 0.0M
2025-09-18 27.20 27.43 27.20 27.43 0.0M
2025-09-17 26.84 26.84 26.84 26.84 0.0M
2025-09-16 27.79 27.79 27.79 27.79 0.0M
2025-09-15 28.53 28.53 28.53 28.53 0.0M
2025-09-12 29.33 29.33 29.33 29.33 0.0M
2025-09-11 26.60 30.70 26.60 29.83 0.0M
2025-09-10 26.52 26.52 25.99 25.99 0.0M
2025-09-09 24.41 24.41 24.41 24.41 0.0M
2025-09-08 24.65 24.76 24.65 24.76 0.0M
2025-09-05 24.45 24.45 24.45 24.45 0.0M
2025-09-04 25.69 25.69 24.42 24.69 0.0M
2025-09-03 25.37 25.37 25.37 25.37 0.0M
2025-09-02 24.75 24.75 24.75 24.75 0.0M
2025-09-01 24.68 24.73 24.66 24.66 0.0M
2025-08-29 24.23 24.23 24.23 24.23 0.0M
2025-08-28 24.71 24.71 24.71 24.71 0.0M
2025-08-27 24.59 24.84 24.59 24.84 0.0M
2025-08-26 24.82 25.02 24.82 25.02 0.0M
2025-08-25 25.05 25.05 25.05 25.05 0.0M
2025-08-22 24.83 24.83 24.83 24.83 0.0M
2025-08-21 25.32 25.32 25.32 25.32 0.0M
2025-08-20 25.10 25.25 24.95 25.21 0.0M
2025-08-19 24.84 25.49 24.84 24.95 0.0M
2025-08-18 24.48 25.26 24.48 25.26 0.0M
2025-08-15 24.33 24.33 24.02 24.15 0.0M
2025-08-14 23.20 23.20 23.20 23.20 0.0M
2025-08-13 22.32 22.50 22.32 22.50 0.0M
2025-08-12 21.80 22.13 21.80 22.02 0.0M
2025-08-11 21.99 22.22 21.99 22.00 0.0M
2025-08-08 21.61 21.61 21.61 21.61 0.0M
2025-08-07 21.61 21.61 21.61 21.61 0.0M
2025-08-06 22.39 22.39 21.67 21.67 0.0M
2025-08-05 22.68 22.80 22.29 22.29 0.0M
2025-08-04 22.41 23.15 22.41 23.15 0.0M
2025-08-01 22.52 22.52 22.52 22.52 0.0M
2025-07-31 22.46 23.02 22.32 23.02 0.0M
2025-07-30 22.35 22.51 22.35 22.51 0.0M
2025-07-29 23.28 23.46 22.74 22.74 0.0M
2025-07-28 24.47 24.81 23.99 23.99 0.0M
2025-07-25 23.21 24.26 19.93 24.26 0.0M
2025-07-24 24.73 25.22 23.06 23.06 0.0M
2025-07-23 23.79 24.86 23.79 24.86 0.0M
2025-07-22 23.39 23.64 23.39 23.64 0.0M
2025-07-21 24.01 24.01 23.97 23.97 0.0M
2025-07-18 25.11 25.11 24.51 24.51 0.0M
2025-07-17 26.14 26.14 25.26 25.26 0.0M
2025-07-16 25.71 25.97 25.50 25.50 0.0M
2025-07-15 26.24 26.48 26.00 26.00 0.0M
2025-07-14 26.74 27.08 26.74 27.08 0.0M
2025-07-11 27.73 27.82 27.73 27.82 0.0M
2025-07-10 28.21 28.21 27.84 28.12 0.0M
2025-07-09 27.76 27.89 27.38 27.38 0.0M
2025-07-08 28.06 28.19 27.90 27.90 0.0M
2025-07-07 28.08 28.49 28.08 28.49 0.0M
2025-07-04 28.08 28.70 28.08 28.70 0.0M
2025-07-03 29.40 29.47 28.29 28.37 0.0M
2025-07-02 37.89 37.89 28.86 28.90 0.0M
2025-07-01 45.80 45.80 45.80 45.80 0.0M
2025-06-30 46.09 46.09 46.09 46.09 0.0M
2025-06-27 45.75 45.75 45.75 45.75 0.0M
2025-06-26 45.75 45.75 45.75 45.75 0.0M
2025-06-25 46.40 46.40 46.40 46.40 0.0M
2025-06-24 46.24 46.26 46.24 46.26 0.0M
2025-06-23 47.04 47.04 47.04 47.04 0.0M
2025-06-20 47.61 47.61 47.61 47.61 0.0M
2025-06-19 47.85 47.85 47.85 47.85 0.0M
2025-06-18 47.63 47.63 47.63 47.63 0.0M
2025-06-17 46.96 46.96 46.96 46.96 0.0M
2025-06-16 47.78 47.78 47.78 47.78 0.0M
2025-06-13 47.20 47.20 47.20 47.20 0.0M
2025-06-12 47.64 47.64 47.64 47.64 0.0M
2025-06-11 48.28 48.66 48.28 48.66 0.0M
2025-06-10 48.64 48.64 48.64 48.64 0.0M
2025-06-09 48.07 48.07 48.07 48.07 0.0M
2025-06-06 47.96 47.96 47.96 47.96 0.0M
2025-06-05 48.20 48.20 48.20 48.20 0.0M
2025-06-04 48.58 48.58 48.58 48.58 0.0M
2025-06-03 47.87 47.87 47.87 47.87 0.0M
2025-06-02 49.15 49.15 49.15 49.15 0.0M
2025-05-30 49.76 49.76 49.76 49.76 0.0M
2025-05-29 50.38 50.38 50.38 50.38 0.0M
2025-05-28 50.75 50.75 50.66 50.66 0.0M
2025-05-27 49.91 49.91 49.91 49.91 0.0M
2025-05-26 49.82 49.82 49.82 49.82 0.0M
2025-05-23 51.00 51.00 51.00 51.00 0.0M
2025-05-22 51.43 51.43 51.43 51.43 0.0M
2025-05-21 54.17 54.17 54.17 54.17 0.0M
2025-05-20 54.27 54.27 54.27 54.27 0.0M
2025-05-19 54.54 54.90 54.54 54.90 0.0M
2025-05-16 53.32 53.32 53.32 53.32 0.0M
2025-05-15 52.43 52.43 52.43 52.43 0.0M
2025-05-14 52.74 52.74 52.74 52.74 0.0M
2025-05-13 56.20 56.42 54.15 54.15 0.0M
2025-05-12 56.40 57.02 56.40 57.02 0.0M
2025-05-09 55.46 55.46 55.46 55.46 0.0M
2025-05-08 55.86 55.86 55.30 55.30 0.0M
2025-05-07 52.60 52.60 52.60 52.60 0.0M
2025-05-06 52.41 52.41 52.41 52.41 0.0M
2025-05-05 52.60 52.60 52.60 52.60 0.0M
2025-05-02 52.23 52.23 52.23 52.23 0.0M
2025-04-30 51.72 51.72 51.72 51.72 0.0M
2025-04-29 52.09 52.09 51.97 51.97 0.0M
2025-04-28 50.40 50.61 50.40 50.40 0.0M
2025-04-25 54.87 54.87 53.90 53.90 0.0M
2025-04-24 54.45 54.45 53.94 54.45 0.0M
2025-04-23 53.59 53.59 53.59 53.59 0.0M
2025-04-22 50.04 50.04 50.04 50.04 0.0M
2025-04-17 54.65 54.65 52.00 52.00 0.0M
2025-04-16 54.19 54.19 54.19 54.19 0.0M
2025-04-15 55.21 55.35 55.21 55.30 0.0M
2025-04-14 56.15 56.47 56.15 56.47 0.0M
2025-04-11 55.74 55.74 55.74 55.74 0.0M
2025-04-10 56.95 56.95 56.10 56.20 0.0M
2025-04-09 55.45 56.53 55.45 56.53 0.0M
2025-04-08 59.18 59.18 59.18 59.18 0.0M
2025-04-07 53.83 55.27 53.83 55.27 0.0M
2025-04-04 57.67 57.67 57.67 57.67 0.0M
2025-04-03 55.91 55.91 55.91 55.91 0.0M
2025-04-02 55.73 55.73 55.73 55.73 0.0M
2025-04-01 55.82 55.82 55.82 55.82 0.0M
2025-03-31 55.20 55.20 55.20 55.20 0.0M
2025-03-28 55.66 55.66 55.66 55.66 0.0M
2025-03-27 56.05 56.05 56.05 56.05 0.0M
2025-03-26 54.39 54.39 54.39 54.39 0.0M
2025-03-25 54.70 54.70 54.70 54.70 0.0M
2025-03-24 54.48 54.48 54.48 54.48 0.0M
2025-03-21 54.82 54.82 54.82 54.82 0.0M
2025-03-20 54.28 54.28 54.28 54.28 0.0M
2025-03-19 54.44 54.44 54.44 54.44 0.0M
2025-03-18 53.95 53.95 53.95 53.95 0.0M
2025-03-17 53.00 53.05 53.00 53.05 0.0M
2025-03-14 53.42 53.42 53.42 53.42 0.0M
2025-03-13 53.39 53.39 53.39 53.39 0.0M
2025-03-12 53.57 55.00 53.57 55.00 0.0M
2025-03-11 54.59 55.06 54.59 55.06 0.0M
2025-03-10 55.03 55.03 55.03 55.03 0.0M
2025-03-07 54.80 54.80 54.80 54.80 0.0M
2025-03-06 54.40 54.49 54.13 54.13 0.0M
2025-03-05 54.51 54.51 54.51 54.51 0.0M
2025-03-04 55.68 55.86 55.58 55.58 0.0M
2025-03-03 55.77 55.77 55.77 55.77 0.0M
2025-02-28 55.79 55.79 55.79 55.79 0.0M
2025-02-27 54.29 56.37 54.29 56.04 0.0M
2025-02-26 58.32 58.32 58.32 58.32 0.0M
2025-02-25 56.07 56.07 56.07 56.07 0.0M
2025-02-24 54.92 54.92 54.92 54.92 0.0M
2025-02-21 55.54 55.54 55.54 55.54 0.0M
2025-02-20 54.83 54.83 54.83 54.83 0.0M
2025-02-19 53.34 55.13 53.34 55.13 0.0M
2025-02-18 54.51 54.51 54.10 54.10 0.0M
2025-02-17 54.08 54.08 54.08 54.08 0.0M
2025-02-14 54.20 54.20 54.20 54.20 0.0M
2025-02-13 54.03 54.03 54.03 54.03 0.0M
2025-02-12 55.20 55.20 55.20 55.20 0.0M
2025-02-11 56.84 56.84 56.84 56.84 0.0M
2025-02-10 56.95 57.56 56.95 57.56 0.0M
2025-02-07 56.08 56.08 56.08 56.08 0.0M
2025-02-06 57.82 57.82 57.82 57.82 0.0M
2025-02-05 58.66 58.66 58.64 58.64 0.0M
2025-02-04 62.64 62.64 60.81 60.81 0.0M
2025-02-03 60.89 62.09 60.89 62.09 0.0M
2025-01-31 61.94 61.94 61.94 61.94 0.0M
2025-01-30 61.26 61.26 61.26 61.26 0.0M
2025-01-29 61.78 61.78 61.78 61.78 0.0M
2025-01-28 62.71 62.71 62.71 62.71 0.0M
2025-01-27 61.79 61.79 61.79 61.79 0.0M
2025-01-24 62.03 62.03 61.30 61.30 0.0M
2025-01-23 60.79 60.79 60.79 60.79 0.0M
2025-01-22 60.93 60.93 60.93 60.93 0.0M
2025-01-21 59.96 59.96 59.96 59.96 0.0M
2025-01-20 60.18 60.18 60.18 60.18 0.0M
2025-01-17 60.97 60.97 60.82 60.82 0.0M
2025-01-16 61.23 61.23 61.23 61.23 0.0M
2025-01-15 61.43 61.43 61.43 61.43 0.0M
2025-01-14 62.01 62.01 62.01 62.01 0.0M
2025-01-13 60.22 60.22 60.22 60.22 0.0M
2025-01-10 61.21 61.21 61.21 61.21 0.0M
2025-01-09 61.03 61.03 61.03 61.03 0.0M
2025-01-08 60.39 60.39 60.39 60.39 0.0M
2025-01-07 60.04 60.80 60.04 60.80 0.0M
2025-01-06 59.51 59.51 59.51 59.51 0.0M
2025-01-03 58.75 58.75 58.75 58.75 0.0M
2025-01-02 58.36 59.27 58.36 59.27 0.0M