45,517$
-0,68%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,96 | 46,05 | 43,54 | 45,83 | -0,20% | 4,00 |
| 06.03.2026 | 44,85 | 46,07 | 44,29 | 45,92 | -0,41% | 4,00 |
| 05.03.2026 | 46,77 | 46,87 | 45,85 | 46,11 | -2,41% | 4,00 |
| 04.03.2026 | 47,06 | 47,69 | 46,60 | 47,25 | 1,05% | 73.662,00 |
| 03.03.2026 | 45,63 | 46,98 | 45,58 | 46,76 | -0,30% | 69.179,00 |
| 02.03.2026 | 45,61 | 47,26 | 45,03 | 46,90 | 1,60% | 69.412,00 |
| 27.02.2026 | 47,38 | 47,53 | 45,86 | 46,16 | -4,31% | 205.258,00 |
| 26.02.2026 | 48,49 | 49,11 | 47,66 | 48,24 | 0,00% | 64.528,00 |
| 25.02.2026 | 47,30 | 48,39 | 46,92 | 48,24 | 2,97% | 56.189,00 |
| 24.02.2026 | 47,01 | 47,02 | 46,26 | 46,85 | -0,21% | 72.695,00 |
| 23.02.2026 | 49,19 | 49,41 | 46,73 | 46,95 | -4,55% | 85.134,00 |
| 20.02.2026 | 48,62 | 49,43 | 48,00 | 49,19 | 1,17% | 69.617,00 |
| 19.02.2026 | 48,38 | 48,83 | 48,12 | 48,62 | -0,23% | 84.159,00 |
| 18.02.2026 | 50,50 | 51,16 | 48,43 | 48,73 | -3,62% | 177.543,00 |
| 17.02.2026 | 50,27 | 51,11 | 50,22 | 50,56 | 0,94% | 117.672,00 |
| 13.02.2026 | 49,57 | 50,38 | 48,97 | 50,09 | 0,97% | 61.597,00 |
| 12.02.2026 | 50,03 | 50,20 | 48,74 | 49,61 | -0,10% | 76.990,00 |
| 11.02.2026 | 50,22 | 50,60 | 49,16 | 49,66 | -0,14% | 72.987,00 |
| 10.02.2026 | 49,96 | 50,55 | 49,58 | 49,73 | -0,82% | 87.093,00 |
| 09.02.2026 | 50,31 | 50,69 | 49,97 | 50,14 | 0,02% | 77.131,00 |
| 06.02.2026 | 50,36 | 50,96 | 50,09 | 50,13 | 0,26% | 72.988,00 |
| 05.02.2026 | 50,08 | 50,90 | 49,36 | 50,00 | -1,79% | 109.059,00 |
| 04.02.2026 | 49,87 | 51,57 | 49,61 | 50,91 | 2,48% | 159.510,00 |
| 03.02.2026 | 49,15 | 50,38 | 48,54 | 49,68 | 1,08% | 98.093,00 |
| 02.02.2026 | 47,79 | 49,46 | 47,57 | 49,15 | 3,32% | 130.467,00 |
| 30.01.2026 | 46,39 | 47,86 | 46,30 | 47,57 | 1,95% | 143.324,00 |
| 29.01.2026 | 45,74 | 46,82 | 45,67 | 46,66 | 2,17% | 120.310,00 |
| 28.01.2026 | 47,49 | 48,08 | 45,18 | 45,67 | -3,61% | 183.948,00 |
| 27.01.2026 | 47,00 | 48,40 | 46,69 | 47,38 | 0,40% | 131.347,00 |
| 26.01.2026 | 45,85 | 47,61 | 45,81 | 47,19 | 3,58% | 225.448,00 |
| 23.01.2026 | 47,01 | 47,81 | 45,22 | 45,56 | -4,27% | 74.224,00 |
| 22.01.2026 | 47,24 | 48,20 | 46,89 | 47,59 | 0,71% | 94.574,00 |
| 21.01.2026 | 44,87 | 47,45 | 44,87 | 47,26 | 6,02% | 81.241,00 |
| 20.01.2026 | 44,74 | 45,11 | 44,34 | 44,57 | -1,63% | 55.429,00 |
| 19.01.2026 | 45,37 | 45,40 | 45,28 | 45,31 | -0,01% | - |
| 16.01.2026 | 45,55 | 45,60 | 45,14 | 45,31 | -0,81% | 62.827,00 |
| 15.01.2026 | 44,35 | 45,77 | 42,21 | 45,68 | 1,67% | 72.944,00 |
| 14.01.2026 | 43,94 | 44,93 | 43,94 | 44,93 | 1,84% | 65.993,00 |
| 13.01.2026 | 44,48 | 44,48 | 44,01 | 44,12 | -0,07% | 69.887,00 |
| 12.01.2026 | 44,34 | 44,73 | 44,02 | 44,15 | -1,12% | 79.504,00 |
| 09.01.2026 | 45,42 | 46,42 | 44,58 | 44,65 | -1,00% | 89.306,00 |
| 08.01.2026 | 43,74 | 45,26 | 43,74 | 45,10 | 2,45% | 83.355,00 |
| 07.01.2026 | 45,00 | 45,11 | 43,63 | 44,02 | -1,96% | 105.560,00 |
| 06.01.2026 | 43,87 | 44,93 | 43,54 | 44,90 | 1,72% | 206.950,00 |
| 05.01.2026 | 42,92 | 44,82 | 42,50 | 44,14 | 2,58% | 102.663,00 |
| 02.01.2026 | 43,47 | 43,48 | 42,55 | 43,03 | -0,81% | 71.929,00 |
| 31.12.2025 | 43,99 | 43,99 | 43,29 | 43,38 | -0,96% | 64.999,00 |
| 30.12.2025 | 44,49 | 44,49 | 43,68 | 43,80 | -1,26% | 44.738,00 |
| 29.12.2025 | 44,51 | 44,51 | 44,16 | 44,36 | -0,45% | 45.478,00 |
| 26.12.2025 | 44,58 | 44,72 | 44,41 | 44,56 | -0,49% | 27.940,00 |
| 24.12.2025 | 44,90 | 45,04 | 44,61 | 44,78 | 0,20% | 28.988,00 |
| 23.12.2025 | 45,10 | 45,46 | 44,69 | 44,69 | -1,50% | 62.566,00 |
| 22.12.2025 | 45,91 | 46,14 | 45,31 | 45,37 | -1,31% | 72.624,00 |
| 19.12.2025 | 46,27 | 46,27 | 45,48 | 45,97 | -1,20% | 227.425,00 |
| 18.12.2025 | 46,19 | 46,80 | 46,16 | 46,53 | 1,20% | 69.928,00 |
| 17.12.2025 | 45,66 | 46,49 | 45,66 | 45,98 | 0,37% | 108.653,00 |
| 16.12.2025 | 45,85 | 46,14 | 44,69 | 45,81 | 0,28% | 88.705,00 |
| 15.12.2025 | 45,37 | 45,96 | 43,60 | 45,68 | 1,04% | 89.361,00 |
| 12.12.2025 | 44,99 | 45,45 | 44,49 | 45,21 | 1,14% | 74.275,00 |
| 11.12.2025 | 44,36 | 45,04 | 44,26 | 44,70 | 0,72% | 82.326,00 |
| 10.12.2025 | 43,04 | 44,75 | 42,90 | 44,38 | 2,92% | 135.628,00 |
| 09.12.2025 | 42,81 | 43,51 | 42,81 | 43,12 | 0,79% | 53.566,00 |
| 08.12.2025 | 42,44 | 43,13 | 42,44 | 42,78 | 0,97% | 68.352,00 |
| 05.12.2025 | 42,40 | 43,29 | 41,38 | 42,37 | -0,63% | 52.921,00 |
| 04.12.2025 | 42,75 | 43,29 | 42,51 | 42,64 | -0,54% | 58.294,00 |
| 03.12.2025 | 41,22 | 43,23 | 41,22 | 42,87 | 4,38% | 69.950,00 |
| 02.12.2025 | 41,31 | 41,56 | 40,79 | 41,07 | 0,28% | 83.656,00 |
| 01.12.2025 | 40,22 | 41,49 | 40,22 | 40,96 | 1,27% | 63.911,00 |
| 28.11.2025 | 40,35 | 40,59 | 40,18 | 40,44 | -0,25% | 31.145,00 |
| 26.11.2025 | 41,28 | 41,52 | 40,22 | 40,54 | -2,43% | 153.627,00 |
| 25.11.2025 | 40,33 | 41,60 | 39,86 | 41,55 | 3,69% | 71.387,00 |
| 24.11.2025 | 39,81 | 40,12 | 39,31 | 40,07 | 0,40% | 80.593,00 |
| 21.11.2025 | 38,35 | 40,14 | 38,18 | 39,91 | 4,04% | 91.200,00 |
| 20.11.2025 | 38,91 | 39,32 | 38,05 | 38,36 | -0,29% | 44.480,00 |
| 19.11.2025 | 38,09 | 38,47 | 37,90 | 38,47 | 0,73% | 54.308,00 |
| 18.11.2025 | 38,29 | 38,83 | 38,19 | 38,19 | -0,39% | 37.160,00 |
| 17.11.2025 | 39,37 | 39,70 | 38,10 | 38,34 | -3,01% | 65.028,00 |
| 14.11.2025 | 39,31 | 39,90 | 38,76 | 39,53 | 0,28% | 54.567,00 |
| 13.11.2025 | 39,19 | 39,63 | 39,17 | 39,42 | 0,33% | 66.189,00 |
| 12.11.2025 | 39,17 | 39,86 | 38,59 | 39,29 | 0,18% | 58.975,00 |
| 11.11.2025 | 38,78 | 39,32 | 38,38 | 39,22 | 1,16% | 37.985,00 |
| 10.11.2025 | 39,08 | 39,33 | 38,55 | 38,77 | -0,15% | 48.438,00 |
| 07.11.2025 | 38,40 | 38,85 | 38,31 | 38,83 | 0,70% | 52.592,00 |
| 06.11.2025 | 38,96 | 39,00 | 38,44 | 38,56 | -1,63% | 59.279,00 |
| 05.11.2025 | 38,42 | 39,35 | 38,42 | 39,20 | 2,48% | 51.443,00 |
| 04.11.2025 | 38,30 | 38,78 | 37,96 | 38,25 | -0,62% | 65.714,00 |
| 03.11.2025 | 38,12 | 38,50 | 37,79 | 38,49 | 0,89% | 44.160,00 |
| 31.10.2025 | 38,73 | 38,73 | 37,78 | 38,15 | -1,65% | 95.212,00 |
| 30.10.2025 | 38,69 | 39,89 | 38,40 | 38,79 | -0,05% | 88.490,00 |
| 29.10.2025 | 37,35 | 39,72 | 37,06 | 38,81 | 2,92% | 148.819,00 |
| 28.10.2025 | 38,17 | 38,96 | 37,01 | 37,71 | 1,56% | 118.420,00 |
| 27.10.2025 | 37,66 | 37,72 | 37,13 | 37,13 | -1,38% | 56.775,00 |
| 24.10.2025 | 37,05 | 37,72 | 36,83 | 37,65 | 2,41% | 51.201,00 |
| 23.10.2025 | 37,13 | 37,17 | 36,76 | 36,77 | -0,93% | - |
| 22.10.2025 | 37,08 | 37,50 | 36,90 | 37,11 | 0,35% | 46.385,00 |
| 21.10.2025 | 36,67 | 37,14 | 36,65 | 36,98 | 0,52% | 47.170,00 |
| 20.10.2025 | 35,92 | 36,81 | 35,50 | 36,79 | 3,07% | 61.718,00 |
| 17.10.2025 | 35,27 | 35,90 | 35,27 | 35,70 | 0,71% | - |
| 16.10.2025 | 37,02 | 37,02 | 35,00 | 35,45 | -4,33% | 94.065,00 |
| 15.10.2025 | 37,95 | 38,34 | 36,68 | 37,05 | -3,47% | 68.644,00 |