37,800€
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 37,60 | 39,20 | 30,50 | 37,60 | 31,47% | - |
| 13.03.2025 | 37,50 | 39,50 | 28,60 | 28,60 | -6,23% | - |
| 12.03.2025 | 37,10 | 38,10 | 30,45 | 30,50 | 0,49% | - |
| 11.03.2025 | 37,10 | 39,10 | 30,35 | 30,35 | -0,82% | - |
| 10.03.2025 | 38,20 | 38,80 | 30,60 | 30,60 | -20,10% | - |
| 07.03.2025 | 38,50 | 38,90 | 37,20 | 38,30 | -1,03% | - |
| 06.03.2025 | 39,10 | 39,10 | 38,30 | 38,70 | -1,02% | - |
| 05.03.2025 | 40,20 | 40,20 | 38,70 | 39,10 | -2,49% | - |
| 04.03.2025 | 41,70 | 41,80 | 40,10 | 40,10 | -4,30% | - |
| 03.03.2025 | 42,30 | 42,70 | 39,60 | 41,90 | -1,41% | - |
| 28.02.2025 | 41,90 | 43,00 | 41,40 | 42,50 | 1,19% | - |
| 27.02.2025 | 41,80 | 42,10 | 41,50 | 42,00 | 0,96% | - |
| 26.02.2025 | 41,60 | 41,70 | 41,00 | 41,60 | 0,24% | - |
| 25.02.2025 | 41,20 | 41,80 | 40,80 | 41,50 | 0,48% | - |
| 24.02.2025 | 41,20 | 42,00 | 41,10 | 41,30 | 0,00% | - |
| 21.02.2025 | 41,40 | 43,10 | 41,00 | 41,30 | -1,43% | - |
| 20.02.2025 | 42,60 | 42,90 | 41,50 | 41,90 | -1,87% | - |
| 19.02.2025 | 42,60 | 43,20 | 42,40 | 42,70 | -1,16% | - |
| 18.02.2025 | 42,70 | 43,40 | 42,30 | 43,20 | 1,65% | - |
| 17.02.2025 | 42,20 | 42,60 | 42,20 | 42,50 | -0,23% | - |
| 14.02.2025 | 42,80 | 43,20 | 37,90 | 42,60 | -0,47% | - |
| 13.02.2025 | 42,60 | 43,20 | 38,60 | 42,80 | -0,23% | - |
| 12.02.2025 | 43,40 | 44,00 | 42,80 | 42,90 | -2,72% | - |
| 11.02.2025 | 42,80 | 44,10 | 42,60 | 44,10 | 0,92% | - |
| 10.02.2025 | 43,80 | 44,70 | 43,50 | 43,70 | -0,46% | - |
| 07.02.2025 | 44,80 | 44,80 | 43,30 | 43,90 | -2,23% | - |
| 06.02.2025 | 43,60 | 44,90 | 43,60 | 44,90 | 1,81% | - |
| 05.02.2025 | 43,80 | 44,10 | 41,20 | 44,10 | 0,46% | - |
| 04.02.2025 | 43,20 | 43,90 | 41,60 | 43,90 | 1,39% | - |
| 03.02.2025 | 43,20 | 44,00 | 42,20 | 43,30 | -1,37% | - |
| 31.01.2025 | 43,70 | 44,80 | 43,40 | 43,90 | 0,46% | - |
| 30.01.2025 | 44,10 | 44,80 | 43,20 | 43,70 | -0,91% | - |
| 29.01.2025 | 43,50 | 44,60 | 43,40 | 44,10 | 0,92% | - |
| 28.01.2025 | 42,50 | 43,80 | 41,50 | 43,70 | 2,82% | - |
| 27.01.2025 | 41,70 | 42,90 | 41,20 | 42,50 | 1,67% | - |
| 24.01.2025 | 41,50 | 42,20 | 41,30 | 41,80 | 0,24% | - |
| 23.01.2025 | 42,10 | 42,50 | 41,30 | 41,70 | -0,95% | - |
| 22.01.2025 | 43,10 | 43,10 | 41,80 | 42,10 | -2,32% | - |
| 21.01.2025 | 42,60 | 43,80 | 42,50 | 43,10 | 1,65% | - |
| 20.01.2025 | 42,70 | 42,80 | 42,30 | 42,40 | -1,17% | - |
| 17.01.2025 | 42,60 | 43,20 | 41,30 | 42,90 | 0,47% | - |
| 16.01.2025 | 42,80 | 42,90 | 42,00 | 42,70 | -0,47% | - |
| 15.01.2025 | 42,20 | 43,50 | 42,10 | 42,90 | 1,42% | - |
| 14.01.2025 | 40,80 | 42,60 | 40,80 | 42,30 | 2,17% | - |
| 13.01.2025 | 40,20 | 41,50 | 40,00 | 41,40 | 1,97% | - |
| 10.01.2025 | 40,50 | 40,70 | 39,20 | 40,60 | 0,25% | - |
| 09.01.2025 | 40,60 | 40,60 | 40,40 | 40,50 | -0,74% | - |
| 08.01.2025 | 40,60 | 41,00 | 40,10 | 40,80 | 0,00% | - |
| 07.01.2025 | 40,10 | 40,80 | 39,10 | 40,80 | 0,99% | - |
| 06.01.2025 | 40,80 | 41,20 | 39,70 | 40,40 | -0,74% | - |
| 03.01.2025 | 41,10 | 41,50 | 40,00 | 40,70 | -1,45% | - |
| 02.01.2025 | 41,40 | 42,50 | 40,60 | 41,30 | 1,23% | - |
| 30.12.2024 | 40,90 | 40,90 | 40,80 | 40,80 | -0,97% | - |
| 27.12.2024 | 41,50 | 42,10 | 40,40 | 41,20 | -0,24% | - |
| 23.12.2024 | 41,90 | 42,10 | 40,60 | 41,30 | -1,20% | - |
| 20.12.2024 | 40,00 | 42,20 | 39,60 | 41,80 | 1,95% | - |
| 19.12.2024 | 41,10 | 42,60 | 40,30 | 41,00 | -0,97% | - |
| 18.12.2024 | 43,00 | 44,00 | 41,00 | 41,40 | -4,17% | - |
| 17.12.2024 | 43,00 | 45,30 | 42,60 | 43,20 | -1,14% | - |
| 16.12.2024 | 43,60 | 46,40 | 43,20 | 43,70 | 0,23% | - |
| 13.12.2024 | 43,90 | 46,30 | 43,10 | 43,60 | -0,91% | - |
| 12.12.2024 | 44,50 | 46,30 | 43,60 | 44,00 | -0,90% | - |
| 11.12.2024 | 43,80 | 46,30 | 43,80 | 44,40 | 0,45% | - |
| 10.12.2024 | 43,70 | 46,00 | 43,50 | 44,20 | 0,91% | - |
| 09.12.2024 | 44,20 | 44,50 | 43,40 | 43,80 | -0,45% | - |
| 06.12.2024 | 44,10 | 50,40 | 43,20 | 44,00 | -0,45% | - |
| 05.12.2024 | 44,60 | 45,50 | 43,90 | 44,20 | -1,34% | - |
| 04.12.2024 | 43,20 | 45,00 | 43,20 | 44,80 | 1,82% | - |
| 03.12.2024 | 44,40 | 45,40 | 43,80 | 44,00 | -2,65% | - |
| 02.12.2024 | 44,80 | 46,20 | 44,00 | 45,20 | 1,35% | - |
| 29.11.2024 | 45,40 | 46,40 | 44,30 | 44,60 | -1,55% | - |
| 28.11.2024 | 45,30 | 45,60 | 45,10 | 45,30 | 0,67% | - |
| 27.11.2024 | 45,60 | 46,50 | 44,90 | 45,00 | -1,75% | - |
| 26.11.2024 | 45,90 | 46,50 | 45,10 | 45,80 | -0,43% | - |
| 25.11.2024 | 46,10 | 47,60 | 45,90 | 46,00 | 0,22% | - |
| 22.11.2024 | 44,80 | 46,20 | 44,30 | 45,90 | 2,91% | - |
| 21.11.2024 | 43,90 | 45,50 | 42,00 | 44,60 | 1,83% | - |
| 20.11.2024 | 44,00 | 45,50 | 43,10 | 43,80 | 0,00% | - |
| 19.11.2024 | 43,40 | 45,30 | 43,10 | 43,80 | -0,45% | - |
| 18.11.2024 | 45,00 | 45,10 | 43,60 | 44,00 | -1,79% | - |
| 15.11.2024 | 44,70 | 46,20 | 44,20 | 44,80 | -0,88% | - |
| 14.11.2024 | 45,90 | 46,60 | 44,40 | 45,20 | -1,74% | - |
| 13.11.2024 | 45,20 | 47,50 | 45,20 | 46,00 | 0,00% | - |
| 12.11.2024 | 46,40 | 47,20 | 45,60 | 46,00 | -0,86% | - |
| 11.11.2024 | 45,10 | 47,10 | 44,70 | 46,40 | 3,80% | - |
| 08.11.2024 | 43,40 | 45,10 | 43,40 | 44,70 | 2,52% | - |
| 07.11.2024 | 46,00 | 46,40 | 43,40 | 43,60 | -5,42% | - |
| 06.11.2024 | 41,50 | 46,70 | 41,50 | 46,10 | 17,01% | - |
| 05.11.2024 | 38,50 | 39,60 | 38,20 | 39,40 | 2,34% | - |
| 04.11.2024 | 38,20 | 39,00 | 37,70 | 38,50 | 29,19% | - |
| 01.11.2024 | 38,60 | 39,10 | 29,80 | 29,80 | 0,51% | - |
| 31.10.2024 | 39,10 | 39,60 | 28,75 | 29,65 | -24,17% | - |
| 30.10.2024 | 39,10 | 40,50 | 29,70 | 39,10 | 0,00% | - |
| 29.10.2024 | 38,40 | 39,60 | 29,85 | 39,10 | 30,99% | - |
| 28.10.2024 | 37,30 | 39,60 | 29,45 | 29,85 | -19,97% | - |
| 25.10.2024 | 38,00 | 38,20 | 37,00 | 37,30 | -1,58% | - |
| 24.10.2024 | 38,20 | 39,00 | 37,40 | 37,90 | -0,79% | - |
| 23.10.2024 | 37,60 | 38,60 | 37,60 | 38,20 | 0,53% | - |
| 22.10.2024 | 37,40 | 38,80 | 37,30 | 38,00 | 1,06% | - |
| 21.10.2024 | 38,70 | 38,90 | 37,50 | 37,60 | -2,84% | - |