44,800€
1,13%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 44,00 | 44,80 | 43,50 | 43,90 | -0,90% | - |
| 03.12.2024 | 44,90 | 45,40 | 44,00 | 44,30 | -1,34% | - |
| 02.12.2024 | 44,80 | 45,10 | 44,00 | 44,90 | 0,22% | - |
| 29.11.2024 | 45,40 | 46,40 | 44,30 | 44,80 | -1,10% | - |
| 28.11.2024 | 45,20 | 45,30 | 45,10 | 45,30 | -1,31% | - |
| 27.11.2024 | 45,60 | 46,20 | 45,20 | 45,90 | -0,22% | - |
| 26.11.2024 | 45,80 | 46,50 | 45,10 | 46,00 | -2,54% | - |
| 25.11.2024 | 46,30 | 47,60 | 46,00 | 47,20 | 3,28% | - |
| 22.11.2024 | 44,60 | 45,90 | 44,30 | 45,70 | 1,11% | - |
| 21.11.2024 | 43,80 | 45,50 | 43,60 | 45,20 | 3,20% | - |
| 20.11.2024 | 44,00 | 44,20 | 43,10 | 43,80 | 0,46% | - |
| 19.11.2024 | 44,00 | 44,10 | 43,10 | 43,60 | -2,24% | - |
| 18.11.2024 | 44,80 | 45,10 | 44,30 | 44,60 | -1,76% | - |
| 15.11.2024 | 44,60 | 46,20 | 44,30 | 45,40 | 0,89% | - |
| 14.11.2024 | 46,00 | 46,60 | 44,80 | 45,00 | -4,05% | - |
| 13.11.2024 | 45,80 | 47,20 | 45,80 | 46,90 | 0,86% | - |
| 12.11.2024 | 46,60 | 47,20 | 46,10 | 46,50 | 0,65% | - |
| 11.11.2024 | 44,80 | 46,90 | 44,80 | 46,20 | 3,82% | - |
| 08.11.2024 | 43,70 | 44,60 | 43,60 | 44,50 | -0,22% | - |
| 07.11.2024 | 46,00 | 46,40 | 43,60 | 44,60 | -1,33% | - |
| 06.11.2024 | 41,80 | 46,70 | 41,70 | 45,20 | 16,20% | - |
| 05.11.2024 | 38,60 | 39,60 | 38,30 | 38,90 | 1,04% | - |
| 04.11.2024 | 38,60 | 38,70 | 37,70 | 38,50 | 2,94% | - |
| 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% | - |
| 01.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 26.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 25.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 24.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 23.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 18.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 16.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 08.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 04.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 03.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 02.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 6,79% | - |
| 13.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 12.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |