49,400€
1,65%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 48,80 | 49,20 | 48,80 | 49,20 | 1,23% | - |
| 02.09.2026 | 47,00 | 49,20 | 47,00 | 48,60 | 1,67% | - |
| 01.09.2026 | 48,20 | 48,20 | 47,80 | 47,80 | -0,83% | - |
| 31.08.2026 | 48,40 | 48,40 | 48,00 | 48,20 | -0,41% | - |
| 28.08.2026 | 48,40 | 49,00 | 48,00 | 48,40 | 0,00% | 490,00 |
| 27.08.2026 | 48,20 | 48,40 | 47,20 | 48,40 | 0,41% | - |
| 26.08.2026 | 47,80 | 48,20 | 45,60 | 48,20 | 0,42% | - |
| 25.08.2026 | 48,40 | 48,40 | 45,80 | 48,00 | 10,60% | - |
| 24.08.2026 | 46,80 | 46,80 | 43,40 | 43,40 | -9,58% | - |
| 21.08.2026 | 47,80 | 48,20 | 43,80 | 48,00 | 0,00% | - |
| 20.08.2026 | 48,00 | 48,20 | 46,80 | 48,00 | -0,41% | - |
| 19.08.2026 | 49,80 | 49,80 | 47,00 | 48,20 | -3,60% | - |
| 18.08.2026 | 50,00 | 50,00 | 47,40 | 50,00 | 0,00% | - |
| 17.08.2026 | 49,40 | 50,00 | 48,00 | 50,00 | 0,00% | - |
| 14.08.2026 | 49,80 | 50,50 | 48,00 | 50,00 | -0,99% | - |
| 13.08.2026 | 50,50 | 51,00 | 47,00 | 50,50 | 0,00% | - |
| 12.08.2026 | 49,80 | 50,50 | 49,00 | 50,50 | 1,00% | - |
| 11.08.2026 | 49,20 | 50,00 | 49,00 | 50,00 | 1,21% | - |
| 10.08.2026 | 49,60 | 49,60 | 46,40 | 49,40 | -0,40% | - |
| 07.08.2026 | 50,50 | 50,50 | 48,00 | 49,60 | -1,78% | - |
| 06.08.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 05.08.2026 | 50,50 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 04.08.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 03.08.2026 | 49,80 | 51,00 | 48,40 | 51,00 | 2,82% | - |
| 31.07.2026 | 49,80 | 50,00 | 47,20 | 49,60 | -0,40% | - |
| 30.07.2026 | 50,50 | 50,50 | 48,40 | 49,80 | -2,35% | - |
| 29.07.2026 | 50,50 | 51,00 | 50,00 | 51,00 | 14,86% | - |
| 28.07.2026 | 47,80 | 47,80 | 44,40 | 44,40 | -7,11% | - |
| 27.07.2026 | 47,40 | 47,80 | 46,20 | 47,80 | 0,42% | - |
| 24.07.2026 | 45,80 | 48,00 | 45,80 | 47,60 | 1,71% | - |
| 23.07.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 0,43% | - |
| 22.07.2026 | 47,00 | 47,00 | 46,40 | 46,60 | -1,69% | - |
| 21.07.2026 | 47,00 | 47,40 | 45,60 | 47,40 | 0,85% | - |
| 20.07.2026 | 47,00 | 47,00 | 46,60 | 47,00 | 0,00% | - |
| 17.07.2026 | 48,20 | 48,20 | 45,00 | 47,00 | -2,49% | - |
| 16.07.2026 | 46,80 | 48,40 | 44,00 | 48,20 | 2,99% | - |
| 15.07.2026 | 46,60 | 47,00 | 46,00 | 46,80 | 0,43% | - |
| 14.07.2026 | 47,00 | 47,00 | 46,60 | 46,60 | -0,43% | - |
| 13.07.2026 | 46,00 | 47,00 | 43,80 | 46,80 | 0,00% | - |
| 10.07.2026 | 46,80 | 46,80 | 43,60 | 46,80 | 0,43% | - |
| 09.07.2026 | 45,00 | 46,60 | 45,00 | 46,60 | 1,30% | - |
| 08.07.2026 | 46,80 | 46,80 | 44,40 | 46,00 | -2,13% | - |
| 07.07.2026 | 47,60 | 47,60 | 43,80 | 47,00 | -1,26% | - |
| 06.07.2026 | 46,60 | 47,60 | 46,60 | 47,60 | 0,42% | - |
| 03.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 02.07.2026 | 48,60 | 48,60 | 47,20 | 47,20 | -2,48% | - |
| 01.07.2026 | 47,20 | 48,60 | 46,40 | 48,40 | 2,98% | - |
| 30.06.2026 | 46,80 | 47,00 | 43,20 | 47,00 | 0,00% | - |
| 29.06.2026 | 47,20 | 47,20 | 44,80 | 47,00 | -0,42% | - |
| 26.06.2026 | 45,60 | 47,20 | 45,60 | 47,20 | 2,16% | 700,00 |
| 25.06.2026 | 46,40 | 46,60 | 46,20 | 46,20 | -0,43% | - |
| 24.06.2026 | 46,00 | 46,40 | 46,00 | 46,40 | 1,31% | - |
| 23.06.2026 | 44,80 | 45,80 | 44,80 | 45,80 | 1,78% | - |
| 22.06.2026 | 44,40 | 45,00 | 44,40 | 45,00 | 0,90% | - |
| 19.06.2026 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | - |
| 18.06.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | - |
| 17.06.2026 | 43,40 | 44,60 | 43,40 | 44,00 | 0,46% | - |
| 16.06.2026 | 43,80 | 44,20 | 43,80 | 43,80 | -0,90% | - |
| 15.06.2026 | 45,00 | 45,00 | 44,20 | 44,20 | -1,78% | - |
| 12.06.2026 | 44,00 | 45,20 | 44,00 | 45,00 | 1,81% | - |
| 11.06.2026 | 44,40 | 44,60 | 44,20 | 44,20 | -0,45% | - |
| 10.06.2026 | 44,00 | 44,60 | 44,00 | 44,40 | 0,91% | - |
| 09.06.2026 | 43,60 | 44,00 | 41,60 | 44,00 | 0,46% | - |
| 08.06.2026 | 42,80 | 43,80 | 42,80 | 43,80 | 1,39% | - |
| 05.06.2026 | 42,40 | 43,80 | 40,80 | 43,20 | 1,41% | - |
| 04.06.2026 | 40,60 | 42,60 | 40,60 | 42,60 | 3,40% | - |
| 03.06.2026 | 42,20 | 42,20 | 41,20 | 41,20 | -3,74% | - |
| 02.06.2026 | 41,40 | 42,80 | 41,40 | 42,80 | 2,39% | - |
| 01.06.2026 | 42,60 | 42,60 | 41,60 | 41,80 | -1,88% | - |
| 29.05.2026 | 41,60 | 42,60 | 41,60 | 42,60 | 0,47% | - |
| 28.05.2026 | 42,20 | 42,40 | 40,40 | 42,40 | -0,47% | - |
| 27.05.2026 | 42,80 | 43,20 | 42,60 | 42,60 | -0,47% | - |
| 26.05.2026 | 42,00 | 42,80 | 40,80 | 42,80 | 1,90% | - |
| 25.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 22.05.2026 | 42,20 | 42,40 | 42,00 | 42,20 | 0,00% | - |
| 21.05.2026 | 42,00 | 42,20 | 40,00 | 42,20 | 0,48% | - |
| 20.05.2026 | 41,20 | 42,00 | 40,20 | 42,00 | 1,94% | - |
| 19.05.2026 | 40,40 | 41,20 | 40,40 | 41,20 | 0,00% | - |
| 18.05.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 1,98% | - |
| 15.05.2026 | 40,40 | 40,40 | 39,60 | 40,40 | -0,49% | - |
| 14.05.2026 | 40,00 | 40,80 | 39,80 | 40,60 | 1,00% | - |
| 13.05.2026 | 40,40 | 40,40 | 40,00 | 40,20 | -0,50% | - |
| 11.05.2026 | 41,40 | 41,40 | 40,40 | 40,40 | -2,42% | - |
| 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% | - |