57,791$
-0,17%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 60,41 | 61,00 | 57,59 | 57,92 | -2,75% | 98.121,00 |
| 04.11.2026 | 59,57 | 60,00 | 59,21 | 59,56 | 2,55% | 104.349,00 |
| 03.11.2026 | 58,93 | 58,94 | 57,95 | 58,08 | -1,38% | 89.513,00 |
| 02.11.2026 | 57,77 | 59,22 | 57,77 | 58,89 | 2,70% | 84.213,00 |
| 30.10.2026 | 58,97 | 58,97 | 57,21 | 57,34 | -2,05% | 105.769,00 |
| 29.10.2026 | 59,06 | 59,95 | 58,14 | 58,54 | 0,43% | 73.468,00 |
| 28.10.2026 | 57,54 | 58,42 | 57,20 | 58,29 | 1,30% | 86.661,00 |
| 27.10.2026 | 58,16 | 58,16 | 56,47 | 57,54 | -1,57% | 119.794,00 |
| 26.10.2026 | 58,17 | 58,99 | 58,13 | 58,46 | 1,07% | 73.407,00 |
| 23.10.2026 | 57,86 | 58,23 | 56,94 | 57,84 | -0,03% | 92.540,00 |
| 22.10.2026 | 56,48 | 58,08 | 56,48 | 57,86 | 2,66% | 81.187,00 |
| 21.10.2026 | 56,97 | 57,26 | 56,10 | 56,36 | -0,90% | 83.264,00 |
| 20.10.2026 | 56,05 | 57,62 | 55,75 | 56,87 | 1,86% | 84.162,00 |
| 19.10.2026 | 56,12 | 56,65 | 55,57 | 55,83 | -0,52% | 82.727,00 |
| 16.10.2026 | 56,04 | 56,90 | 55,93 | 56,12 | 0,50% | 102.145,00 |
| 15.10.2026 | 56,01 | 56,49 | 55,01 | 55,84 | 0,58% | 87.826,00 |
| 14.10.2026 | 54,97 | 55,91 | 54,52 | 55,52 | -0,57% | 94.783,00 |
| 13.10.2026 | 56,37 | 56,61 | 55,43 | 55,84 | -0,41% | 72.762,00 |
| 12.10.2026 | 55,43 | 56,36 | 55,43 | 56,07 | 1,05% | 57.202,00 |
| 09.10.2026 | 56,13 | 56,47 | 55,41 | 55,49 | -1,58% | 64.762,00 |
| 08.10.2026 | 55,64 | 56,67 | 55,54 | 56,38 | 0,73% | 95.810,00 |
| 07.10.2026 | 56,04 | 56,57 | 55,69 | 55,97 | -1,39% | 64.891,00 |
| 06.10.2026 | 57,14 | 57,41 | 56,52 | 56,76 | -0,47% | 65.801,00 |
| 05.10.2026 | 57,19 | 57,30 | 56,45 | 57,03 | -0,28% | 70.727,00 |
| 02.10.2026 | 56,98 | 57,57 | 56,57 | 57,19 | 1,29% | 69.500,00 |
| 01.10.2026 | 55,11 | 56,46 | 54,66 | 56,46 | 1,99% | 123.648,00 |
| 30.09.2026 | 56,15 | 56,52 | 55,24 | 55,36 | -1,41% | 125.929,00 |
| 29.09.2026 | 57,35 | 57,61 | 55,72 | 56,15 | -2,26% | 89.922,00 |
| 28.09.2026 | 57,53 | 57,89 | 57,22 | 57,45 | -0,64% | 87.467,00 |
| 25.09.2026 | 57,16 | 57,92 | 56,94 | 57,82 | 1,58% | 94.038,00 |
| 24.09.2026 | 56,60 | 57,12 | 56,42 | 56,92 | 0,85% | 54.390,00 |
| 23.09.2026 | 56,93 | 57,24 | 56,27 | 56,44 | -0,70% | 75.104,00 |
| 22.09.2026 | 57,65 | 58,06 | 56,84 | 56,84 | -0,68% | 120.631,00 |
| 21.09.2026 | 57,55 | 57,91 | 57,01 | 57,23 | -0,56% | 84.922,00 |
| 18.09.2026 | 57,21 | 57,78 | 56,45 | 57,55 | 0,12% | 219.339,00 |
| 17.09.2026 | 57,76 | 57,97 | 56,87 | 57,48 | 0,63% | 101.837,00 |
| 16.09.2026 | 58,24 | 58,45 | 56,25 | 57,12 | -2,12% | 129.055,00 |
| 15.09.2026 | 58,05 | 58,69 | 57,82 | 58,36 | 0,09% | 86.560,00 |
| 14.09.2026 | 57,72 | 58,57 | 57,72 | 58,31 | 0,64% | 82.957,00 |
| 11.09.2026 | 57,96 | 58,37 | 57,26 | 57,94 | 0,31% | 63.634,00 |
| 10.09.2026 | 57,00 | 58,87 | 55,34 | 57,76 | 1,01% | 106.222,00 |
| 09.09.2026 | 56,85 | 57,79 | 56,34 | 57,18 | -0,49% | 95.771,00 |
| 08.09.2026 | 58,47 | 58,86 | 57,05 | 57,46 | -1,22% | 84.488,00 |
| 04.09.2026 | 57,10 | 58,38 | 56,18 | 58,17 | 1,18% | 81.699,00 |
| 03.09.2026 | 57,60 | 58,75 | 55,62 | 57,49 | 0,70% | 70.613,00 |
| 02.09.2026 | 56,30 | 57,71 | 54,69 | 57,09 | 1,64% | 106.664,00 |
| 01.09.2026 | 56,40 | 57,08 | 55,62 | 56,17 | -0,55% | 74.693,00 |
| 31.08.2026 | 56,45 | 57,71 | 54,80 | 56,48 | -0,32% | 106.121,00 |
| 28.08.2026 | 57,25 | 57,60 | 55,69 | 56,66 | -0,35% | 88.286,00 |
| 27.08.2026 | 56,15 | 58,18 | 54,88 | 56,86 | 0,49% | 140.559,00 |
| 26.08.2026 | 56,59 | 56,86 | 55,51 | 56,58 | 0,28% | 61.361,00 |
| 25.08.2026 | 57,18 | 58,20 | 54,15 | 56,42 | -0,74% | 54.310,00 |
| 24.08.2026 | 56,67 | 57,60 | 56,60 | 56,84 | 0,30% | 69.436,00 |
| 21.08.2026 | 56,96 | 57,46 | 55,73 | 56,67 | 0,43% | 177.654,00 |
| 20.08.2026 | 56,24 | 56,74 | 55,72 | 56,43 | -0,25% | 48.936,00 |
| 19.08.2026 | 57,54 | 58,77 | 56,52 | 56,57 | -2,93% | 60.555,00 |
| 18.08.2026 | 58,49 | 58,96 | 58,05 | 58,28 | -0,36% | 89.156,00 |
| 17.08.2026 | 58,67 | 59,15 | 58,17 | 58,49 | -0,48% | 107.250,00 |
| 14.08.2026 | 59,03 | 59,55 | 58,61 | 58,77 | -0,24% | 60.274,00 |
| 13.08.2026 | 58,89 | 59,35 | 58,37 | 58,91 | 0,44% | 71.296,00 |
| 12.08.2026 | 58,34 | 58,82 | 57,93 | 58,65 | 0,96% | 74.436,00 |
| 11.08.2026 | 57,36 | 58,15 | 57,20 | 58,09 | 1,18% | 64.045,00 |
| 10.08.2026 | 57,26 | 58,15 | 56,91 | 57,41 | -0,66% | 84.964,00 |
| 07.08.2026 | 58,57 | 58,79 | 57,46 | 57,79 | -1,49% | 90.616,00 |
| 06.08.2026 | 59,79 | 59,85 | 58,38 | 58,67 | -1,20% | 69.692,00 |
| 05.08.2026 | 60,10 | 60,59 | 59,28 | 59,38 | -0,75% | 66.109,00 |
| 04.08.2026 | 59,39 | 60,00 | 58,93 | 59,83 | 0,84% | 103.813,00 |
| 03.08.2026 | 58,95 | 59,82 | 57,86 | 59,33 | 2,49% | 117.447,00 |
| 31.07.2026 | 57,90 | 59,03 | 57,30 | 57,89 | 0,19% | 109.034,00 |
| 30.07.2026 | 58,48 | 59,50 | 57,63 | 57,78 | -1,28% | 141.348,00 |
| 29.07.2026 | 57,34 | 59,31 | 56,40 | 58,53 | 1,16% | 147.156,00 |
| 28.07.2026 | 55,87 | 58,65 | 54,78 | 57,86 | 5,56% | 151.842,00 |
| 27.07.2026 | 55,18 | 55,87 | 54,41 | 54,81 | 0,33% | 85.059,00 |
| 24.07.2026 | 53,90 | 55,18 | 53,85 | 54,63 | 1,90% | 102.788,00 |
| 23.07.2026 | 52,95 | 53,79 | 52,53 | 53,61 | -0,04% | 122.012,00 |
| 22.07.2026 | 53,84 | 54,02 | 53,24 | 53,63 | -1,05% | 84.832,00 |
| 21.07.2026 | 53,96 | 54,49 | 53,49 | 54,20 | -0,15% | 84.457,00 |
| 20.07.2026 | 54,12 | 54,45 | 53,44 | 54,28 | 0,15% | 105.340,00 |
| 17.07.2026 | 55,37 | 55,40 | 54,06 | 54,20 | -2,24% | 102.409,00 |
| 16.07.2026 | 53,96 | 55,98 | 53,96 | 55,44 | 2,31% | 88.952,00 |
| 15.07.2026 | 53,44 | 54,44 | 53,07 | 54,19 | 0,65% | 61.872,00 |
| 14.07.2026 | 54,02 | 54,54 | 53,58 | 53,84 | -0,43% | 84.615,00 |
| 13.07.2026 | 53,94 | 54,59 | 53,47 | 54,07 | 0,63% | 106.508,00 |
| 10.07.2026 | 53,57 | 54,42 | 53,00 | 53,73 | 0,11% | 85.246,00 |
| 09.07.2026 | 52,98 | 53,97 | 52,15 | 53,67 | 1,49% | 160.100,00 |
| 08.07.2026 | 53,81 | 53,87 | 52,75 | 52,88 | -1,98% | 82.418,00 |
| 07.07.2026 | 54,93 | 55,49 | 53,21 | 53,95 | -1,66% | 78.902,00 |
| 06.07.2026 | 54,31 | 55,70 | 54,09 | 54,86 | 0,51% | 78.590,00 |
| 02.07.2026 | 55,96 | 56,23 | 54,27 | 54,58 | -2,33% | 84.961,00 |
| 01.07.2026 | 54,60 | 55,89 | 54,60 | 55,88 | 2,91% | 113.800,00 |
| 30.06.2026 | 53,96 | 54,30 | 53,17 | 54,30 | 0,63% | 125.610,00 |
| 29.06.2026 | 54,17 | 54,43 | 53,42 | 53,96 | -0,68% | 91.797,00 |
| 26.06.2026 | 53,43 | 54,79 | 52,60 | 54,33 | 2,20% | 484.959,00 |
| 25.06.2026 | 52,97 | 53,78 | 52,88 | 53,16 | -0,02% | 72.157,00 |
| 24.06.2026 | 52,90 | 53,35 | 52,51 | 53,17 | 0,74% | 99.419,00 |
| 23.06.2026 | 51,95 | 53,00 | 50,98 | 52,78 | 1,77% | 101.875,00 |
| 22.06.2026 | 51,34 | 52,39 | 51,34 | 51,86 | 0,62% | 91.953,00 |
| 19.06.2026 | 51,48 | 51,64 | 51,48 | 51,54 | 0,10% | - |
| 18.06.2026 | 51,75 | 52,54 | 51,24 | 51,49 | 0,51% | 293.197,00 |
| 17.06.2026 | 51,65 | 52,73 | 50,74 | 51,23 | -1,08% | 99.170,00 |