46,220$
-0,04%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 46,28 | 46,80 | 45,98 | 46,17 | -0,16% | - |
| 03.12.2024 | 47,14 | 47,17 | 46,22 | 46,24 | -2,03% | 38.537,00 |
| 02.12.2024 | 47,14 | 47,66 | 46,27 | 47,20 | 0,19% | 63.220,00 |
| 29.11.2024 | 48,12 | 48,37 | 46,93 | 47,11 | -0,99% | 93.987,00 |
| 27.11.2024 | 48,41 | 48,82 | 47,50 | 47,58 | -0,54% | 46.793,00 |
| 26.11.2024 | 47,85 | 48,56 | 47,33 | 47,84 | -1,03% | 86.240,00 |
| 25.11.2024 | 48,48 | 49,95 | 48,15 | 48,34 | 0,79% | 63.234,00 |
| 22.11.2024 | 46,95 | 47,99 | 46,71 | 47,96 | 2,58% | 44.630,00 |
| 21.11.2024 | 46,65 | 47,56 | 45,01 | 46,76 | 0,96% | 39.395,00 |
| 20.11.2024 | 46,26 | 46,32 | 45,52 | 46,31 | -0,17% | 32.458,00 |
| 19.11.2024 | 45,86 | 46,57 | 45,86 | 46,39 | -0,17% | 50.610,00 |
| 18.11.2024 | 47,47 | 47,63 | 46,45 | 46,47 | -1,65% | 37.131,00 |
| 15.11.2024 | 47,81 | 48,25 | 46,79 | 47,25 | -0,51% | 59.906,00 |
| 14.11.2024 | 48,56 | 49,26 | 47,09 | 47,49 | -2,22% | 46.716,00 |
| 13.11.2024 | 49,36 | 50,07 | 48,40 | 48,57 | -0,49% | 50.984,00 |
| 12.11.2024 | 49,45 | 49,78 | 48,66 | 48,81 | -1,39% | 46.904,00 |
| 11.11.2024 | 48,81 | 49,91 | 48,55 | 49,50 | 3,34% | 57.535,00 |
| 08.11.2024 | 47,29 | 48,15 | 47,29 | 47,90 | 1,78% | 44.535,00 |
| 07.11.2024 | 48,76 | 48,77 | 47,06 | 47,06 | -5,06% | 102.025,00 |
| 06.11.2024 | 46,27 | 50,05 | 46,17 | 49,57 | 15,04% | 177.249,00 |
| 05.11.2024 | 42,02 | 43,09 | 42,02 | 43,09 | 2,99% | 52.762,00 |
| 04.11.2024 | 41,70 | 42,20 | 41,12 | 41,84 | -0,57% | 48.853,00 |
| 01.11.2024 | 42,32 | 42,50 | 41,77 | 42,08 | 0,31% | 95.934,00 |
| 31.10.2024 | 42,47 | 42,86 | 41,95 | 41,95 | -1,11% | 61.372,00 |
| 30.10.2024 | 42,14 | 43,75 | 42,01 | 42,42 | 0,52% | 43.509,00 |
| 29.10.2024 | 41,50 | 42,46 | 41,50 | 42,20 | 1,76% | 42.488,00 |
| 28.10.2024 | 40,73 | 41,96 | 40,73 | 41,47 | 3,21% | 75.303,00 |
| 25.10.2024 | 41,32 | 41,44 | 40,11 | 40,18 | -2,21% | 43.914,00 |
| 24.10.2024 | 41,08 | 41,47 | 40,66 | 41,09 | -0,24% | 43.649,00 |
| 23.10.2024 | 40,78 | 41,49 | 40,73 | 41,19 | 0,39% | 30.994,00 |
| 22.10.2024 | 40,41 | 41,23 | 40,41 | 41,03 | 1,18% | 31.545,00 |
| 21.10.2024 | 41,80 | 41,80 | 40,52 | 40,55 | -3,38% | 48.551,00 |
| 18.10.2024 | 43,00 | 43,00 | 41,97 | 41,97 | -2,35% | 37.927,00 |
| 17.10.2024 | 42,69 | 43,00 | 42,32 | 42,98 | 0,61% | 51.949,00 |
| 16.10.2024 | 42,77 | 43,50 | 42,54 | 42,72 | 1,11% | 57.874,00 |
| 15.10.2024 | 41,28 | 42,87 | 40,97 | 42,25 | 1,66% | 64.744,00 |
| 14.10.2024 | 41,50 | 42,05 | 41,20 | 41,56 | 0,34% | 46.997,00 |
| 11.10.2024 | 40,39 | 41,91 | 40,39 | 41,42 | 3,14% | 54.568,00 |
| 10.10.2024 | 39,92 | 40,39 | 39,64 | 40,16 | -0,59% | 44.299,00 |
| 09.10.2024 | 39,44 | 40,45 | 39,44 | 40,40 | 1,79% | 58.453,00 |
| 08.10.2024 | 39,70 | 39,97 | 39,39 | 39,69 | 0,16% | 52.931,00 |
| 07.10.2024 | 39,28 | 39,83 | 39,28 | 39,63 | 0,27% | 39.604,00 |
| 04.10.2024 | 39,70 | 40,08 | 39,21 | 39,52 | 1,36% | 76.980,00 |
| 03.10.2024 | 38,60 | 39,12 | 38,23 | 38,99 | 0,62% | 49.539,00 |
| 02.10.2024 | 38,83 | 39,68 | 38,37 | 38,75 | -1,00% | 60.095,00 |
| 01.10.2024 | 41,01 | 41,28 | 38,91 | 39,14 | -5,28% | 85.503,00 |
| 30.09.2024 | 40,10 | 41,49 | 39,99 | 41,32 | 3,09% | 69.653,00 |
| 27.09.2024 | 40,37 | 40,75 | 39,81 | 40,08 | -0,15% | 61.037,00 |
| 26.09.2024 | 40,15 | 40,76 | 39,65 | 40,14 | 1,47% | 76.591,00 |
| 25.09.2024 | 39,55 | 39,80 | 39,16 | 39,56 | -0,43% | 76.915,00 |
| 24.09.2024 | 39,42 | 39,83 | 39,15 | 39,73 | 0,86% | 56.356,00 |
| 23.09.2024 | 40,27 | 40,36 | 39,29 | 39,39 | -1,97% | 38.715,00 |
| 20.09.2024 | 40,85 | 40,85 | 40,00 | 40,18 | -1,93% | 162.338,00 |
| 19.09.2024 | 40,81 | 41,15 | 39,80 | 40,97 | 3,07% | 70.103,00 |
| 18.09.2024 | 39,31 | 41,20 | 39,08 | 39,75 | 0,89% | 60.231,00 |
| 17.09.2024 | 39,29 | 40,18 | 38,80 | 39,40 | 1,47% | 67.361,00 |
| 16.09.2024 | 38,74 | 39,12 | 38,30 | 38,83 | 0,23% | 55.749,00 |
| 13.09.2024 | 37,99 | 38,82 | 37,83 | 38,74 | 2,90% | 84.574,00 |
| 12.09.2024 | 38,23 | 38,24 | 37,27 | 37,65 | -0,66% | 42.683,00 |
| 11.09.2024 | 37,55 | 38,03 | 36,87 | 37,90 | 0,32% | 116.293,00 |
| 10.09.2024 | 37,91 | 37,97 | 36,93 | 37,78 | -0,66% | 143.176,00 |
| 09.09.2024 | 37,80 | 38,38 | 37,64 | 38,03 | 0,66% | 44.998,00 |
| 06.09.2024 | 39,27 | 39,27 | 37,51 | 37,78 | -1,61% | 36.840,00 |
| 05.09.2024 | 39,10 | 39,25 | 38,20 | 38,40 | -1,08% | 31.517,00 |
| 04.09.2024 | 39,51 | 40,00 | 38,74 | 38,82 | -1,82% | 37.686,00 |
| 03.09.2024 | 40,02 | 40,02 | 39,13 | 39,54 | -1,10% | 38.462,00 |
| 30.08.2024 | 39,87 | 40,09 | 39,14 | 39,98 | -0,22% | 43.110,00 |
| 29.08.2024 | 40,13 | 40,43 | 39,28 | 40,07 | 1,03% | 24.959,00 |
| 28.08.2024 | 39,42 | 40,22 | 39,15 | 39,66 | 0,69% | 23.083,00 |
| 27.08.2024 | 39,72 | 39,72 | 39,05 | 39,39 | -1,53% | 41.927,00 |
| 26.08.2024 | 40,90 | 40,90 | 39,97 | 40,00 | -0,60% | 40.911,00 |
| 23.08.2024 | 38,14 | 40,99 | 37,60 | 40,24 | 6,48% | 49.715,00 |
| 22.08.2024 | 37,65 | 38,12 | 37,45 | 37,79 | 0,43% | 32.433,00 |
| 21.08.2024 | 37,84 | 37,84 | 37,25 | 37,63 | 0,59% | 27.205,00 |
| 20.08.2024 | 37,87 | 37,87 | 37,06 | 37,41 | -1,68% | 31.048,00 |
| 19.08.2024 | 37,96 | 38,06 | 37,54 | 38,05 | 0,50% | 35.244,00 |
| 16.08.2024 | 37,03 | 38,09 | 37,03 | 37,86 | 2,10% | 36.718,00 |
| 15.08.2024 | 36,75 | 37,57 | 36,75 | 37,08 | 3,11% | 40.634,00 |
| 14.08.2024 | 36,20 | 36,20 | 35,57 | 35,96 | -0,30% | 31.797,00 |
| 13.08.2024 | 36,17 | 36,21 | 35,33 | 36,07 | 1,26% | 27.672,00 |
| 12.08.2024 | 36,36 | 36,36 | 35,15 | 35,62 | -1,47% | 26.850,00 |
| 09.08.2024 | 36,72 | 36,72 | 35,52 | 36,15 | -1,55% | 43.428,00 |
| 08.08.2024 | 36,85 | 36,85 | 36,11 | 36,72 | 0,96% | 27.750,00 |
| 07.08.2024 | 37,42 | 37,73 | 36,34 | 36,37 | -1,20% | 40.751,00 |
| 06.08.2024 | 36,89 | 37,35 | 36,67 | 36,81 | -0,30% | 47.733,00 |
| 05.08.2024 | 35,92 | 37,45 | 34,98 | 36,92 | -1,83% | 91.172,00 |
| 02.08.2024 | 36,97 | 37,89 | 36,78 | 37,61 | -3,07% | 56.893,00 |
| 01.08.2024 | 41,75 | 41,75 | 38,45 | 38,80 | -6,91% | 87.485,00 |
| 31.07.2024 | 41,71 | 43,44 | 41,25 | 41,68 | 0,39% | 115.982,00 |
| 30.07.2024 | 40,50 | 42,56 | 40,46 | 41,52 | 3,67% | 138.866,00 |
| 29.07.2024 | 40,72 | 41,08 | 39,90 | 40,05 | -1,35% | 75.666,00 |
| 26.07.2024 | 40,68 | 41,00 | 40,31 | 40,60 | 0,74% | 58.578,00 |
| 25.07.2024 | 38,70 | 40,91 | 38,62 | 40,30 | 4,54% | 75.776,00 |
| 24.07.2024 | 38,95 | 39,98 | 38,46 | 38,55 | -1,73% | 77.759,00 |
| 23.07.2024 | 37,53 | 40,00 | 37,36 | 39,23 | 3,73% | 140.379,00 |
| 22.07.2024 | 37,47 | 37,99 | 36,74 | 37,82 | 0,45% | 86.885,00 |
| 19.07.2024 | 37,77 | 38,08 | 37,31 | 37,65 | -0,29% | 45.056,00 |
| 18.07.2024 | 38,70 | 38,99 | 37,42 | 37,76 | -3,03% | 60.498,00 |
| 17.07.2024 | 38,46 | 39,85 | 38,46 | 38,94 | 0,31% | 76.288,00 |
| 16.07.2024 | 36,74 | 38,86 | 36,67 | 38,82 | 6,91% | 80.445,00 |