44,200€
0,45%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 39,60 | 39,70 | 38,60 | 38,70 | -2,27% | - |
| 17.10.2024 | 39,00 | 40,00 | 37,90 | 39,60 | 1,02% | - |
| 16.10.2024 | 38,80 | 40,10 | 38,60 | 39,20 | 1,03% | - |
| 15.10.2024 | 38,20 | 39,60 | 37,40 | 38,80 | 1,57% | - |
| 14.10.2024 | 37,60 | 38,80 | 37,60 | 38,20 | 1,06% | - |
| 11.10.2024 | 36,40 | 38,40 | 35,30 | 37,80 | 3,00% | - |
| 10.10.2024 | 36,90 | 37,10 | 35,20 | 36,70 | -0,54% | - |
| 09.10.2024 | 36,10 | 37,00 | 35,70 | 36,90 | 2,22% | - |
| 08.10.2024 | 35,60 | 36,50 | 35,40 | 36,10 | 0,00% | - |
| 07.10.2024 | 36,00 | 36,40 | 34,00 | 36,10 | 0,28% | - |
| 04.10.2024 | 35,30 | 36,60 | 35,30 | 36,00 | 1,98% | - |
| 03.10.2024 | 35,20 | 35,70 | 34,50 | 35,30 | 0,86% | - |
| 02.10.2024 | 35,30 | 36,30 | 34,10 | 35,00 | -1,13% | - |
| 01.10.2024 | 36,60 | 37,40 | 35,00 | 35,40 | -4,07% | - |
| 30.09.2024 | 35,90 | 37,40 | 35,50 | 36,90 | 2,79% | - |
| 27.09.2024 | 35,90 | 36,60 | 35,00 | 35,90 | 0,00% | - |
| 26.09.2024 | 35,50 | 36,70 | 35,20 | 35,90 | 0,28% | - |
| 25.09.2024 | 35,40 | 35,90 | 34,90 | 35,80 | 1,13% | - |
| 24.09.2024 | 35,00 | 35,90 | 35,00 | 35,40 | -0,28% | - |
| 23.09.2024 | 35,80 | 36,70 | 35,20 | 35,50 | -1,39% | - |
| 20.09.2024 | 36,80 | 36,80 | 34,50 | 36,00 | -1,91% | - |
| 19.09.2024 | 35,80 | 37,30 | 35,40 | 36,70 | 2,51% | - |
| 18.09.2024 | 35,00 | 37,00 | 34,80 | 35,80 | 1,13% | - |
| 17.09.2024 | 34,60 | 36,30 | 34,60 | 35,40 | 1,43% | - |
| 16.09.2024 | 34,90 | 35,30 | 34,40 | 34,90 | 0,00% | - |
| 13.09.2024 | 34,00 | 35,20 | 34,00 | 34,90 | 2,65% | - |
| 12.09.2024 | 34,50 | 35,20 | 33,70 | 34,00 | -1,16% | - |
| 11.09.2024 | 33,80 | 34,70 | 33,20 | 34,40 | 0,58% | - |
| 10.09.2024 | 34,00 | 34,50 | 33,50 | 34,20 | -0,58% | - |
| 09.09.2024 | 34,20 | 35,00 | 34,00 | 34,40 | 0,58% | - |
| 06.09.2024 | 34,20 | 35,00 | 33,40 | 34,20 | -1,16% | - |
| 05.09.2024 | 35,00 | 35,50 | 34,40 | 34,60 | -1,70% | - |
| 04.09.2024 | 35,60 | 37,00 | 34,40 | 35,20 | -1,12% | - |
| 03.09.2024 | 36,10 | 36,90 | 34,50 | 35,60 | -1,39% | - |
| 02.09.2024 | 36,10 | 36,20 | 36,10 | 36,10 | -0,28% | - |
| 30.08.2024 | 36,20 | 36,90 | 35,20 | 36,20 | 1,69% | - |
| 29.08.2024 | 35,80 | 36,90 | 35,30 | 35,60 | -0,28% | - |
| 28.08.2024 | 35,40 | 36,40 | 35,00 | 35,70 | 1,42% | - |
| 27.08.2024 | 35,40 | 36,00 | 34,80 | 35,20 | -1,68% | - |
| 26.08.2024 | 36,00 | 36,70 | 34,40 | 35,80 | -0,56% | - |
| 23.08.2024 | 34,00 | 36,70 | 33,60 | 36,00 | 5,57% | - |
| 22.08.2024 | 33,70 | 34,40 | 33,10 | 34,10 | 1,19% | - |
| 21.08.2024 | 33,60 | 34,10 | 33,20 | 33,70 | 0,00% | - |
| 20.08.2024 | 34,00 | 35,40 | 33,30 | 33,70 | -1,75% | - |
| 19.08.2024 | 34,20 | 36,00 | 33,80 | 34,30 | 0,00% | - |
| 16.08.2024 | 33,40 | 34,70 | 33,40 | 34,30 | 1,48% | - |
| 15.08.2024 | 32,60 | 34,30 | 32,60 | 33,80 | 3,36% | - |
| 14.08.2024 | 32,80 | 33,00 | 31,90 | 32,70 | -0,30% | - |
| 13.08.2024 | 32,60 | 34,50 | 32,30 | 32,80 | 0,61% | - |
| 12.08.2024 | 32,80 | 34,80 | 32,10 | 32,60 | -1,81% | - |
| 09.08.2024 | 33,40 | 34,50 | 32,50 | 33,20 | -1,48% | - |
| 08.08.2024 | 33,20 | 34,90 | 33,00 | 33,70 | 0,90% | - |
| 07.08.2024 | 33,60 | 35,10 | 33,00 | 33,40 | -1,18% | - |
| 06.08.2024 | 34,00 | 34,40 | 33,20 | 33,80 | 0,60% | - |
| 05.08.2024 | 33,30 | 34,20 | 31,80 | 33,60 | -2,89% | - |
| 02.08.2024 | 35,90 | 35,90 | 32,00 | 34,60 | -3,89% | - |
| 01.08.2024 | 38,50 | 39,10 | 35,40 | 36,00 | -6,74% | - |
| 31.07.2024 | 38,30 | 40,10 | 35,50 | 38,60 | 0,52% | 56,00 |
| 30.07.2024 | 37,00 | 39,40 | 37,00 | 38,40 | 4,07% | - |
| 29.07.2024 | 37,00 | 39,10 | 35,80 | 36,90 | -1,34% | - |
| 26.07.2024 | 37,30 | 38,00 | 34,70 | 37,40 | 0,54% | - |
| 25.07.2024 | 35,60 | 37,70 | 33,70 | 37,20 | 4,49% | - |
| 24.07.2024 | 36,10 | 36,90 | 35,40 | 35,60 | -1,66% | - |
| 23.07.2024 | 34,40 | 36,90 | 33,50 | 36,20 | 4,32% | - |
| 22.07.2024 | 34,60 | 35,00 | 33,30 | 34,70 | 0,29% | - |
| 19.07.2024 | 34,40 | 35,60 | 34,30 | 34,60 | -0,29% | - |
| 18.07.2024 | 35,80 | 36,00 | 33,90 | 34,70 | -2,80% | - |