41,552$
-0,38%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 42,43 | 43,61 | 42,43 | 43,44 | 3,11% | 80.846,00 |
| 13.01.2025 | 41,02 | 42,17 | 41,02 | 42,13 | 1,49% | 99.178,00 |
| 10.01.2025 | 41,29 | 41,74 | 40,37 | 41,51 | -0,57% | 130.525,00 |
| 08.01.2025 | 41,89 | 42,05 | 41,39 | 41,75 | -0,62% | 129.038,00 |
| 07.01.2025 | 41,92 | 42,16 | 41,43 | 42,01 | 0,36% | 114.347,00 |
| 06.01.2025 | 42,08 | 42,46 | 41,43 | 41,86 | -0,52% | 85.715,00 |
| 03.01.2025 | 42,30 | 42,48 | 41,42 | 42,08 | -0,40% | 58.829,00 |
| 02.01.2025 | 43,19 | 43,71 | 41,76 | 42,25 | -1,15% | 73.398,00 |
| 31.12.2024 | 42,85 | 43,29 | 42,30 | 42,74 | -0,07% | 65.579,00 |
| 30.12.2024 | 42,65 | 43,08 | 42,10 | 42,77 | -0,14% | 54.744,00 |
| 27.12.2024 | 43,16 | 43,66 | 42,36 | 42,83 | -1,22% | 64.626,00 |
| 26.12.2024 | 42,67 | 43,36 | 42,49 | 43,36 | 0,86% | 38.702,00 |
| 24.12.2024 | 43,06 | 43,43 | 42,68 | 42,99 | 0,37% | 41.999,00 |
| 23.12.2024 | 43,29 | 43,41 | 42,49 | 42,83 | -1,36% | 58.563,00 |
| 20.12.2024 | 42,36 | 43,90 | 42,36 | 43,42 | 2,67% | 163.651,00 |
| 19.12.2024 | 43,14 | 44,07 | 42,03 | 42,29 | -0,87% | 55.902,00 |
| 18.12.2024 | 45,45 | 45,54 | 42,58 | 42,66 | -5,12% | 79.592,00 |
| 17.12.2024 | 45,61 | 45,95 | 44,79 | 44,96 | -2,07% | 60.273,00 |
| 16.12.2024 | 45,85 | 46,17 | 45,54 | 45,91 | 0,11% | 74.763,00 |
| 13.12.2024 | 46,05 | 46,05 | 45,42 | 45,86 | -0,17% | 58.885,00 |
| 12.12.2024 | 46,95 | 46,99 | 45,90 | 45,94 | -1,84% | 51.969,00 |
| 11.12.2024 | 47,25 | 47,55 | 46,38 | 46,80 | 0,49% | 76.655,00 |
| 10.12.2024 | 47,17 | 47,41 | 45,61 | 46,57 | 0,95% | 42.945,00 |
| 09.12.2024 | 46,52 | 47,20 | 46,13 | 46,13 | -0,90% | 32.374,00 |
| 06.12.2024 | 46,74 | 46,84 | 45,98 | 46,55 | -0,53% | 42.442,00 |
| 05.12.2024 | 47,15 | 47,64 | 46,67 | 46,80 | -0,78% | 36.041,00 |
| 04.12.2024 | 46,16 | 47,24 | 46,00 | 47,17 | 2,01% | 66.670,00 |
| 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 |