39,535$
2,50%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,22 | 39,57 | 39,03 | 39,53 | 2,49% | 58.633,00 |
| 05.06.2025 | 38,81 | 38,81 | 38,28 | 38,57 | -0,62% | 50.006,00 |
| 04.06.2025 | 39,65 | 40,02 | 38,78 | 38,81 | -1,77% | 49.029,00 |
| 03.06.2025 | 38,83 | 39,63 | 38,80 | 39,51 | 1,49% | 49.198,00 |
| 02.06.2025 | 39,36 | 39,79 | 38,71 | 38,93 | -1,04% | 43.181,00 |
| 30.05.2025 | 39,92 | 39,94 | 39,32 | 39,34 | -1,50% | 94.197,00 |
| 29.05.2025 | 39,77 | 39,94 | 39,33 | 39,94 | 0,53% | 35.488,00 |
| 28.05.2025 | 40,13 | 40,17 | 39,60 | 39,73 | -1,46% | 35.506,00 |
| 27.05.2025 | 39,82 | 40,32 | 39,18 | 40,32 | 2,54% | 45.936,00 |
| 23.05.2025 | 38,50 | 39,42 | 38,50 | 39,32 | -0,71% | 56.489,00 |
| 22.05.2025 | 39,76 | 40,11 | 39,47 | 39,60 | -0,65% | 43.109,00 |
| 21.05.2025 | 40,80 | 41,10 | 39,84 | 39,86 | -3,18% | 51.363,00 |
| 20.05.2025 | 41,22 | 41,36 | 40,90 | 41,17 | -0,15% | 40.296,00 |
| 19.05.2025 | 40,78 | 41,31 | 40,67 | 41,23 | 0,05% | 36.156,00 |
| 16.05.2025 | 41,34 | 41,48 | 41,02 | 41,21 | -0,72% | 62.976,00 |
| 15.05.2025 | 41,24 | 41,60 | 41,19 | 41,51 | 1,05% | 40.460,00 |
| 14.05.2025 | 41,20 | 41,57 | 40,67 | 41,08 | -0,56% | 65.371,00 |
| 13.05.2025 | 41,40 | 41,46 | 41,04 | 41,31 | 0,73% | 50.152,00 |
| 12.05.2025 | 41,11 | 41,98 | 40,90 | 41,01 | 2,73% | 65.293,00 |
| 09.05.2025 | 40,25 | 40,25 | 39,78 | 39,92 | -0,77% | 41.194,00 |
| 08.05.2025 | 39,80 | 40,40 | 39,42 | 40,23 | 2,50% | 64.012,00 |
| 07.05.2025 | 39,60 | 40,10 | 38,64 | 39,25 | -0,28% | 82.253,00 |
| 06.05.2025 | 38,03 | 39,92 | 38,03 | 39,36 | -0,63% | 74.067,00 |
| 05.05.2025 | 39,42 | 39,91 | 38,74 | 39,61 | 0,05% | 49.089,00 |
| 02.05.2025 | 38,70 | 39,65 | 38,46 | 39,59 | 2,41% | 61.606,00 |
| 01.05.2025 | 38,57 | 39,02 | 37,80 | 38,66 | 0,36% | 62.083,00 |
| 30.04.2025 | 37,56 | 39,04 | 37,56 | 38,52 | -1,78% | 90.990,00 |
| 29.04.2025 | 38,89 | 39,30 | 38,67 | 39,22 | 1,03% | 46.868,00 |
| 28.04.2025 | 38,63 | 38,90 | 38,34 | 38,82 | 0,21% | 49.400,00 |
| 25.04.2025 | 38,87 | 39,51 | 38,46 | 38,74 | -1,40% | 61.591,00 |
| 24.04.2025 | 39,00 | 39,35 | 38,63 | 39,29 | 0,61% | 78.666,00 |
| 23.04.2025 | 38,80 | 39,66 | 38,66 | 39,05 | 1,97% | 101.651,00 |
| 22.04.2025 | 37,20 | 38,45 | 37,12 | 38,30 | 2,61% | 70.813,00 |
| 21.04.2025 | 37,43 | 37,65 | 36,83 | 37,32 | -1,11% | 78.382,00 |
| 17.04.2025 | 37,39 | 38,00 | 37,02 | 37,74 | 0,86% | 90.631,00 |
| 16.04.2025 | 37,44 | 38,59 | 37,24 | 37,42 | 0,05% | 85.584,00 |
| 15.04.2025 | 36,13 | 37,52 | 35,40 | 37,40 | 1,00% | 125.181,00 |
| 14.04.2025 | 37,68 | 38,14 | 36,08 | 37,03 | 1,62% | 164.378,00 |
| 11.04.2025 | 36,18 | 36,96 | 34,53 | 36,44 | -0,19% | 140.519,00 |
| 10.04.2025 | 37,52 | 37,98 | 35,73 | 36,51 | -4,92% | 126.049,00 |
| 09.04.2025 | 36,30 | 39,33 | 36,08 | 38,40 | 5,12% | 226.362,00 |
| 08.04.2025 | 37,14 | 37,59 | 35,99 | 36,53 | 0,50% | 151.435,00 |
| 07.04.2025 | 35,38 | 38,21 | 35,08 | 36,35 | -0,30% | 116.013,00 |
| 04.04.2025 | 36,00 | 36,57 | 35,10 | 36,46 | -2,20% | 93.330,00 |
| 03.04.2025 | 38,93 | 39,22 | 37,22 | 37,28 | -7,52% | 122.559,00 |
| 02.04.2025 | 39,76 | 40,45 | 39,76 | 40,31 | 0,20% | 57.455,00 |
| 01.04.2025 | 40,30 | 40,49 | 39,80 | 40,23 | -0,62% | 72.007,00 |
| 31.03.2025 | 40,02 | 40,85 | 40,02 | 40,48 | -0,32% | 84.028,00 |
| 28.03.2025 | 41,29 | 41,37 | 40,26 | 40,61 | -2,03% | 64.111,00 |
| 27.03.2025 | 42,17 | 42,35 | 41,26 | 41,45 | -0,12% | 57.437,00 |
| 26.03.2025 | 42,00 | 42,30 | 41,28 | 41,50 | -0,10% | 50.650,00 |
| 25.03.2025 | 42,16 | 42,38 | 41,54 | 41,54 | -1,12% | 59.334,00 |
| 24.03.2025 | 41,64 | 42,32 | 41,62 | 42,01 | 2,36% | 58.278,00 |
| 21.03.2025 | 41,20 | 41,74 | 40,80 | 41,04 | -0,97% | 642.134,00 |
| 20.03.2025 | 41,47 | 42,28 | 41,05 | 41,44 | -0,91% | 71.341,00 |
| 19.03.2025 | 41,65 | 42,44 | 40,60 | 41,82 | 0,07% | 82.870,00 |
| 18.03.2025 | 41,33 | 41,91 | 41,10 | 41,79 | 0,87% | 72.485,00 |
| 17.03.2025 | 41,29 | 41,72 | 41,20 | 41,43 | 0,29% | 62.761,00 |
| 14.03.2025 | 41,23 | 42,18 | 40,76 | 41,31 | 1,55% | 100.780,00 |
| 13.03.2025 | 40,86 | 41,61 | 40,59 | 40,68 | -0,46% | 77.624,00 |
| 12.03.2025 | 40,69 | 41,37 | 40,28 | 40,87 | 1,28% | 73.857,00 |
| 11.03.2025 | 40,41 | 40,89 | 39,92 | 40,36 | 0,19% | 74.367,00 |
| 10.03.2025 | 41,04 | 41,45 | 40,15 | 40,28 | -2,87% | 88.391,00 |
| 07.03.2025 | 41,60 | 41,72 | 40,99 | 41,47 | -0,58% | 39.850,00 |
| 06.03.2025 | 41,87 | 41,93 | 41,36 | 41,71 | -1,02% | 68.634,00 |
| 05.03.2025 | 42,93 | 43,17 | 41,80 | 42,14 | -0,71% | 78.545,00 |
| 04.03.2025 | 43,22 | 43,27 | 42,26 | 42,44 | -2,93% | 84.502,00 |
| 03.03.2025 | 44,04 | 44,64 | 43,55 | 43,72 | -0,59% | 108.353,00 |
| 28.02.2025 | 43,98 | 44,47 | 43,44 | 43,98 | 0,99% | 168.485,00 |
| 27.02.2025 | 43,38 | 43,84 | 43,17 | 43,55 | -0,05% | 57.101,00 |
| 26.02.2025 | 43,47 | 43,60 | 43,04 | 43,57 | 0,02% | 49.951,00 |
| 25.02.2025 | 42,73 | 43,97 | 42,33 | 43,56 | 1,01% | 88.515,00 |
| 24.02.2025 | 43,46 | 43,92 | 43,11 | 43,13 | 0,08% | 74.548,00 |
| 21.02.2025 | 44,37 | 44,78 | 43,09 | 43,09 | -1,87% | 66.736,00 |
| 20.02.2025 | 44,56 | 44,56 | 43,60 | 43,91 | -1,79% | 47.273,00 |
| 19.02.2025 | 44,66 | 44,96 | 44,41 | 44,71 | -0,69% | 33.965,00 |
| 18.02.2025 | 43,77 | 45,21 | 43,27 | 45,02 | 1,00% | 68.680,00 |
| 17.02.2025 | 44,52 | 44,58 | 44,52 | 44,58 | 0,01% | - |
| 14.02.2025 | 44,23 | 45,28 | 43,25 | 44,57 | -0,34% | 48.658,00 |
| 13.02.2025 | 44,57 | 44,73 | 44,29 | 44,72 | 0,70% | 38.372,00 |
| 12.02.2025 | 45,00 | 45,01 | 44,40 | 44,41 | -2,55% | 50.240,00 |
| 11.02.2025 | 44,60 | 45,57 | 44,60 | 45,57 | 1,67% | 64.813,00 |
| 10.02.2025 | 45,36 | 45,70 | 44,79 | 44,82 | -0,85% | 72.229,00 |
| 07.02.2025 | 46,41 | 46,52 | 44,90 | 45,21 | -2,83% | 72.011,00 |
| 06.02.2025 | 45,86 | 46,62 | 45,86 | 46,52 | 1,57% | 53.449,00 |
| 05.02.2025 | 45,89 | 45,89 | 45,17 | 45,80 | 0,53% | 55.586,00 |
| 04.02.2025 | 44,23 | 45,58 | 44,05 | 45,56 | 2,59% | 62.006,00 |
| 03.02.2025 | 43,94 | 45,00 | 43,76 | 44,41 | -2,09% | 60.533,00 |
| 31.01.2025 | 45,59 | 46,12 | 45,14 | 45,36 | -0,24% | 105.419,00 |
| 30.01.2025 | 46,01 | 46,45 | 45,00 | 45,47 | -0,85% | 82.457,00 |
| 29.01.2025 | 45,43 | 46,49 | 45,21 | 45,86 | 0,95% | 76.117,00 |
| 28.01.2025 | 44,88 | 45,58 | 43,36 | 45,43 | 2,23% | 136.398,00 |
| 27.01.2025 | 43,80 | 44,94 | 43,41 | 44,44 | 1,46% | 81.360,00 |
| 24.01.2025 | 43,32 | 44,11 | 43,10 | 43,80 | 0,85% | 48.735,00 |
| 23.01.2025 | 43,51 | 43,95 | 43,09 | 43,43 | -0,75% | 74.443,00 |
| 22.01.2025 | 44,56 | 44,78 | 43,57 | 43,76 | -2,32% | 50.926,00 |
| 21.01.2025 | 44,35 | 45,29 | 44,35 | 44,80 | 1,70% | 88.731,00 |
| 17.01.2025 | 44,19 | 44,40 | 43,62 | 44,05 | 0,36% | 80.812,00 |
| 16.01.2025 | 43,80 | 44,10 | 43,30 | 43,89 | -0,48% | 81.680,00 |
| 15.01.2025 | 44,12 | 44,78 | 43,41 | 44,10 | 1,52% | 73.724,00 |