40,300€
1,77%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 40,30 | 41,20 | 38,50 | 40,90 | 3,28% | - |
| 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 | -0,25% | - |
| 13.03.2026 | 40,10 | 41,00 | 39,40 | 39,70 | 0,51% | - |
| 12.03.2026 | 39,30 | 39,80 | 38,30 | 39,50 | 1,28% | - |
| 11.03.2026 | 39,50 | 40,30 | 38,90 | 39,00 | -1,76% | - |
| 10.03.2026 | 39,30 | 40,00 | 38,80 | 39,70 | 1,79% | - |
| 09.03.2026 | 39,80 | 40,00 | 38,30 | 39,00 | 0,78% | - |
| 06.03.2026 | 39,80 | 40,40 | 38,60 | 38,70 | -3,01% | - |
| 05.03.2026 | 40,80 | 41,20 | 39,30 | 39,90 | -1,97% | - |
| 04.03.2026 | 40,20 | 41,10 | 39,40 | 40,70 | 1,75% | - |
| 03.03.2026 | 40,20 | 40,40 | 39,00 | 40,00 | -0,50% | - |
| 02.03.2026 | 39,40 | 40,40 | 38,10 | 40,20 | 0,00% | - |
| 27.02.2026 | 40,80 | 41,30 | 39,40 | 40,20 | -1,23% | - |
| 26.02.2026 | 40,80 | 41,50 | 40,10 | 40,70 | 1,24% | - |
| 25.02.2026 | 39,80 | 40,30 | 39,00 | 40,20 | 2,03% | - |
| 24.02.2026 | 40,20 | 40,30 | 39,10 | 39,40 | -1,75% | - |
| 23.02.2026 | 41,70 | 42,30 | 39,90 | 40,10 | -2,91% | - |
| 20.02.2026 | 41,50 | 42,00 | 40,40 | 41,30 | 0,24% | - |
| 19.02.2026 | 41,40 | 41,90 | 40,30 | 41,20 | -2,83% | - |
| 18.02.2026 | 42,80 | 43,30 | 41,70 | 42,40 | -1,17% | - |
| 17.02.2026 | 42,30 | 43,40 | 41,50 | 42,90 | 1,42% | - |
| 16.02.2026 | 42,30 | 42,40 | 42,30 | 42,30 | 24,41% | - |
| 06.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | - |
| 22.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 09.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -14,81% | - |
| 07.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 05.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -7,11% | - |
| 20.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 5,50% | - |
| 08.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -8,68% | - |
| 15.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 12.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 21,93% | - |
| 14.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 8,72% | - |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | - |
| 05.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -7,91% | - |
| 02.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -6,84% | - |
| 01.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 31.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 30.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 29.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 25.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 19.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 18.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 10,06% | - |
| 12.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 8,90% | - |
| 10.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 01.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 28.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 25.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 24.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 14.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 13.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 12.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 07.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 05.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 03.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 31.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 22.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 17.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 16.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 10.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 08.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 30.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 29.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 19.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 16.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 15.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 10.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 05.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 04.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 03.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -7,28% | - |
| 28.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 25.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 20.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 19.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 15.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 14.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 12.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 11.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 29.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 28.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 13.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 12.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -10,37% | - |