41,800€
2,45%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,40 | 41,40 | 40,40 | 41,40 | 1,47% | - |
| 07.05.2026 | 41,00 | 41,60 | 40,80 | 40,80 | -1,45% | - |
| 06.05.2026 | 41,20 | 41,80 | 41,20 | 41,40 | 0,00% | - |
| 05.05.2026 | 40,20 | 41,40 | 40,20 | 41,40 | 1,97% | - |
| 04.05.2026 | 40,60 | 41,00 | 40,00 | 40,60 | 0,00% | - |
| 30.04.2026 | 40,00 | 41,00 | 38,80 | 40,60 | -0,49% | - |
| 29.04.2026 | 42,20 | 42,20 | 40,80 | 40,80 | -5,12% | - |
| 28.04.2026 | 42,00 | 43,80 | 42,00 | 43,00 | 0,94% | - |
| 27.04.2026 | 41,60 | 42,60 | 41,00 | 42,60 | 1,43% | - |
| 24.04.2026 | 41,60 | 42,00 | 40,80 | 42,00 | -0,47% | - |
| 23.04.2026 | 41,80 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 22.04.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | - |
| 21.04.2026 | 41,80 | 42,00 | 40,20 | 41,40 | -2,36% | - |
| 20.04.2026 | 42,40 | 43,00 | 42,40 | 42,40 | -1,85% | - |
| 17.04.2026 | 41,80 | 43,60 | 41,60 | 43,20 | 3,35% | - |
| 16.04.2026 | 41,60 | 42,40 | 41,60 | 41,80 | -1,42% | - |
| 15.04.2026 | 41,00 | 42,60 | 41,00 | 42,40 | -1,85% | - |
| 14.04.2026 | 42,40 | 43,20 | 42,40 | 43,20 | 0,47% | - |
| 13.04.2026 | 42,40 | 43,00 | 42,40 | 43,00 | 0,47% | - |
| 10.04.2026 | 42,80 | 42,80 | 42,60 | 42,80 | -0,93% | - |
| 09.04.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 1,89% | - |
| 08.04.2026 | 41,60 | 42,40 | 41,60 | 42,40 | 1,92% | - |
| 07.04.2026 | 41,40 | 41,60 | 41,40 | 41,60 | 1,46% | - |
| 02.04.2026 | 40,80 | 41,20 | 40,00 | 41,00 | 0,00% | - |
| 01.04.2026 | 40,00 | 41,40 | 39,80 | 41,00 | 1,49% | - |
| 31.03.2026 | 40,00 | 40,60 | 39,80 | 40,40 | -0,49% | - |
| 30.03.2026 | 39,20 | 40,60 | 39,20 | 40,60 | 2,53% | - |
| 27.03.2026 | 39,60 | 39,80 | 39,60 | 39,60 | -1,00% | - |
| 26.03.2026 | 39,40 | 40,20 | 39,40 | 40,00 | 1,01% | - |
| 25.03.2026 | 39,40 | 39,80 | 39,40 | 39,60 | -1,00% | - |
| 24.03.2026 | 39,20 | 40,00 | 39,20 | 40,00 | 1,01% | - |
| 23.03.2026 | 38,20 | 40,00 | 38,20 | 39,60 | 4,21% | - |
| 20.03.2026 | 38,60 | 38,60 | 38,00 | 38,00 | -2,06% | - |
| 19.03.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | - |
| 18.03.2026 | 38,60 | 38,80 | 38,40 | 38,40 | -1,54% | - |
| 17.03.2026 | 39,00 | 39,20 | 38,80 | 39,00 | -1,52% | - |
| 16.03.2026 | 38,80 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 13.03.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 12.03.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 2,07% | - |
| 11.03.2026 | 38,60 | 38,60 | 38,40 | 38,60 | -1,03% | - |
| 10.03.2026 | 38,40 | 39,40 | 38,40 | 39,00 | 0,52% | - |
| 09.03.2026 | 38,80 | 38,80 | 37,80 | 38,80 | -0,51% | - |
| 06.03.2026 | 39,40 | 39,40 | 38,20 | 39,00 | -1,02% | - |
| 05.03.2026 | 39,80 | 39,80 | 39,00 | 39,40 | -1,50% | - |
| 04.03.2026 | 39,20 | 40,20 | 39,20 | 40,00 | 1,01% | - |
| 03.03.2026 | 39,20 | 39,60 | 38,40 | 39,60 | 0,00% | - |
| 02.03.2026 | 38,40 | 39,80 | 38,40 | 39,60 | 2,59% | - |
| 27.02.2026 | 40,40 | 40,40 | 38,60 | 38,60 | -4,46% | - |
| 26.02.2026 | 40,40 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 25.02.2026 | 38,60 | 40,40 | 38,60 | 40,40 | 3,59% | - |
| 24.02.2026 | 39,40 | 39,40 | 38,60 | 39,00 | -1,02% | - |
| 23.02.2026 | 40,20 | 40,20 | 39,20 | 39,40 | -4,37% | - |
| 20.02.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
| 19.02.2026 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 18.02.2026 | 41,60 | 42,20 | 40,80 | 40,80 | -3,32% | - |
| 17.02.2026 | 42,00 | 42,40 | 42,00 | 42,20 | 0,48% | - |
| 16.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 13.02.2026 | 40,80 | 41,60 | 40,60 | 41,60 | 1,46% | - |
| 12.02.2026 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 11.02.2026 | 40,80 | 41,20 | 40,80 | 41,20 | 0,00% | - |
| 10.02.2026 | 41,60 | 41,60 | 39,80 | 41,20 | -0,96% | - |
| 09.02.2026 | 40,60 | 42,60 | 40,60 | 41,60 | -0,95% | 6,00 |
| 06.02.2026 | 41,00 | 42,40 | 41,00 | 42,00 | 0,00% | - |
| 05.02.2026 | 41,40 | 42,00 | 41,40 | 42,00 | -1,41% | - |
| 04.02.2026 | 41,00 | 43,00 | 41,00 | 42,60 | 2,90% | - |
| 03.02.2026 | 41,20 | 41,40 | 40,80 | 41,40 | 0,49% | - |
| 02.02.2026 | 39,80 | 41,20 | 39,80 | 41,20 | 3,52% | 18,00 |
| 30.01.2026 | 38,20 | 39,80 | 38,20 | 39,80 | 3,65% | - |
| 29.01.2026 | 37,80 | 38,40 | 37,60 | 38,40 | 2,13% | - |
| 28.01.2026 | 38,60 | 38,60 | 37,60 | 37,60 | -3,09% | - |
| 27.01.2026 | 38,80 | 39,40 | 38,80 | 38,80 | -1,02% | - |
| 26.01.2026 | 38,00 | 39,20 | 38,00 | 39,20 | 3,16% | - |
| 23.01.2026 | 39,60 | 39,60 | 38,00 | 38,00 | -4,52% | - |
| 22.01.2026 | 39,40 | 40,20 | 39,40 | 39,80 | 0,00% | - |
| 21.01.2026 | 37,60 | 39,80 | 37,00 | 39,80 | 6,42% | - |
| 20.01.2026 | 38,40 | 38,40 | 36,60 | 37,40 | -3,11% | - |
| 19.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 16.01.2026 | 38,40 | 38,60 | 38,00 | 38,60 | 0,00% | - |
| 15.01.2026 | 37,60 | 38,80 | 37,40 | 38,60 | 2,12% | - |
| 14.01.2026 | 38,80 | 38,80 | 36,40 | 37,80 | 1,07% | 18,00 |
| 13.01.2026 | 37,40 | 37,60 | 36,60 | 37,40 | 0,00% | - |
| 12.01.2026 | 37,80 | 37,80 | 36,60 | 37,40 | -1,06% | - |
| 09.01.2026 | 37,80 | 38,40 | 35,80 | 37,80 | -1,05% | - |
| 08.01.2026 | 36,80 | 38,20 | 35,80 | 38,20 | 3,24% | - |
| 07.01.2026 | 37,40 | 38,00 | 36,80 | 37,00 | -1,60% | - |
| 06.01.2026 | 37,20 | 38,20 | 36,80 | 37,60 | 1,08% | 322,00 |
| 05.01.2026 | 36,00 | 37,60 | 36,00 | 37,20 | 2,76% | - |
| 02.01.2026 | 36,60 | 36,60 | 35,80 | 36,20 | -3,21% | - |
| 30.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 29.12.2025 | 37,40 | 37,40 | 36,60 | 37,20 | -0,53% | - |
| 23.12.2025 | 38,20 | 38,20 | 36,40 | 37,40 | -1,58% | - |
| 22.12.2025 | 38,20 | 38,40 | 37,20 | 38,00 | -1,04% | - |
| 19.12.2025 | 39,00 | 39,00 | 37,60 | 38,40 | -2,04% | - |
| 18.12.2025 | 38,60 | 39,20 | 37,80 | 39,20 | 1,55% | - |
| 17.12.2025 | 38,60 | 38,60 | 36,60 | 38,60 | 0,00% | - |
| 16.12.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 0,52% | - |
| 15.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 12.12.2025 | 37,60 | 38,00 | 36,80 | 38,00 | 1,60% | - |
| 11.12.2025 | 37,40 | 37,60 | 37,00 | 37,40 | 0,00% | - |
| 10.12.2025 | 36,60 | 37,40 | 34,60 | 37,40 | 2,19% | - |