36,100€
1,40%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 35,40 | 36,00 | 34,20 | 36,00 | 1,12% | - |
| 01.07.2025 | 34,60 | 36,20 | 33,40 | 35,60 | 2,89% | - |
| 30.06.2025 | 34,80 | 34,90 | 34,40 | 34,60 | -0,57% | - |
| 27.06.2025 | 34,20 | 35,10 | 34,20 | 34,80 | 0,29% | - |
| 26.06.2025 | 34,10 | 34,80 | 33,40 | 34,70 | 1,17% | - |
| 25.06.2025 | 34,70 | 34,70 | 33,90 | 34,30 | -1,15% | - |
| 24.06.2025 | 34,20 | 35,00 | 33,00 | 34,70 | 1,17% | - |
| 23.06.2025 | 33,40 | 34,50 | 33,20 | 34,30 | 2,39% | - |
| 20.06.2025 | 33,40 | 34,30 | 33,00 | 33,50 | 1,21% | - |
| 19.06.2025 | 33,40 | 33,60 | 33,10 | 33,10 | -1,19% | - |
| 18.06.2025 | 33,20 | 33,80 | 32,90 | 33,50 | 0,60% | - |
| 17.06.2025 | 33,20 | 33,70 | 32,10 | 33,30 | -0,30% | - |
| 16.06.2025 | 33,50 | 33,90 | 33,30 | 33,40 | -0,60% | - |
| 13.06.2025 | 34,60 | 34,70 | 33,50 | 33,60 | -2,89% | - |
| 12.06.2025 | 35,00 | 35,00 | 33,10 | 34,60 | -1,14% | - |
| 11.06.2025 | 35,30 | 35,40 | 33,40 | 35,00 | -0,85% | - |
| 10.06.2025 | 34,70 | 35,50 | 33,40 | 35,30 | 1,15% | - |
| 09.06.2025 | 34,70 | 35,20 | 33,60 | 34,90 | 0,00% | - |
| 06.06.2025 | 33,80 | 34,90 | 33,10 | 34,90 | 3,25% | - |
| 05.06.2025 | 34,00 | 36,90 | 33,40 | 33,80 | -1,46% | - |
| 04.06.2025 | 34,70 | 34,90 | 34,00 | 34,30 | -1,44% | - |
| 03.06.2025 | 34,10 | 35,10 | 33,80 | 34,80 | 2,35% | - |
| 02.06.2025 | 34,80 | 37,10 | 34,00 | 34,00 | -2,58% | - |
| 30.05.2025 | 35,10 | 35,20 | 34,60 | 34,90 | -0,57% | - |
| 29.05.2025 | 35,20 | 35,70 | 34,80 | 35,10 | -0,57% | - |
| 28.05.2025 | 35,60 | 35,90 | 35,20 | 35,30 | -0,84% | - |
| 27.05.2025 | 34,50 | 35,60 | 34,50 | 35,60 | 2,59% | - |
| 26.05.2025 | 34,60 | 34,80 | 34,50 | 34,70 | 0,00% | - |
| 23.05.2025 | 35,20 | 35,30 | 34,70 | 34,70 | -1,70% | - |
| 22.05.2025 | 35,20 | 35,50 | 34,90 | 35,30 | -0,28% | - |
| 21.05.2025 | 36,40 | 36,60 | 35,20 | 35,40 | -2,75% | - |
| 20.05.2025 | 36,60 | 37,00 | 36,20 | 36,40 | -0,82% | - |
| 19.05.2025 | 36,90 | 37,00 | 35,90 | 36,70 | -0,81% | - |
| 16.05.2025 | 37,00 | 37,90 | 36,00 | 37,00 | -0,27% | - |
| 15.05.2025 | 36,80 | 38,30 | 36,30 | 37,10 | 0,82% | - |
| 14.05.2025 | 36,90 | 38,50 | 36,30 | 36,80 | -0,54% | - |
| 13.05.2025 | 37,30 | 37,40 | 36,00 | 37,00 | -0,27% | - |
| 12.05.2025 | 35,60 | 38,50 | 35,60 | 37,10 | 3,92% | - |
| 09.05.2025 | 36,00 | 36,10 | 33,30 | 35,70 | -0,83% | - |
| 08.05.2025 | 34,90 | 36,30 | 33,50 | 36,00 | 3,15% | - |
| 07.05.2025 | 34,90 | 35,50 | 34,20 | 34,90 | -0,29% | - |
| 06.05.2025 | 35,20 | 35,40 | 33,80 | 35,00 | -0,28% | - |
| 05.05.2025 | 35,30 | 35,60 | 34,20 | 35,10 | -0,28% | - |
| 02.05.2025 | 34,20 | 35,40 | 34,10 | 35,20 | 3,23% | - |
| 30.04.2025 | 34,40 | 34,50 | 32,10 | 34,10 | -1,45% | - |
| 29.04.2025 | 34,00 | 34,60 | 33,60 | 34,60 | 1,47% | - |
| 28.04.2025 | 33,80 | 34,90 | 33,40 | 34,10 | 0,29% | - |
| 25.04.2025 | 34,60 | 34,70 | 33,70 | 34,00 | -1,73% | - |
| 24.04.2025 | 34,60 | 35,50 | 33,60 | 34,60 | 0,00% | - |
| 23.04.2025 | 33,60 | 34,90 | 32,00 | 34,60 | 2,98% | - |
| 22.04.2025 | 33,00 | 33,70 | 32,20 | 33,60 | 1,20% | - |
| 17.04.2025 | 32,80 | 33,60 | 32,10 | 33,20 | 0,91% | - |
| 16.04.2025 | 33,20 | 34,00 | 31,80 | 32,90 | -0,90% | - |
| 15.04.2025 | 32,50 | 33,30 | 31,10 | 33,20 | 1,84% | - |
| 14.04.2025 | 31,90 | 34,60 | 31,40 | 32,60 | 1,56% | - |
| 11.04.2025 | 32,20 | 32,50 | 30,90 | 32,10 | -1,23% | - |
| 10.04.2025 | 35,00 | 35,00 | 31,90 | 32,50 | -7,41% | - |
| 09.04.2025 | 33,00 | 36,00 | 32,40 | 35,10 | 6,69% | - |
| 08.04.2025 | 33,00 | 34,40 | 32,10 | 32,90 | -0,30% | - |
| 07.04.2025 | 32,90 | 34,70 | 31,40 | 33,00 | -0,30% | - |
| 04.04.2025 | 33,80 | 33,90 | 31,70 | 33,10 | -2,07% | - |
| 03.04.2025 | 37,10 | 37,10 | 33,70 | 33,80 | -9,14% | - |
| 02.04.2025 | 37,30 | 37,50 | 36,80 | 37,20 | -0,27% | - |
| 01.04.2025 | 37,40 | 37,50 | 36,80 | 37,30 | -0,27% | - |
| 31.03.2025 | 37,40 | 37,80 | 36,80 | 37,40 | -0,53% | - |
| 28.03.2025 | 38,50 | 38,60 | 37,30 | 37,60 | -2,34% | - |
| 27.03.2025 | 38,70 | 38,90 | 38,00 | 38,50 | -0,26% | - |
| 26.03.2025 | 38,80 | 39,10 | 38,00 | 38,60 | 0,00% | - |
| 25.03.2025 | 38,90 | 39,10 | 38,50 | 38,60 | -1,03% | 3,00 |
| 24.03.2025 | 37,70 | 39,10 | 37,70 | 39,00 | 2,63% | - |
| 21.03.2025 | 38,20 | 38,70 | 37,80 | 38,00 | -0,78% | - |
| 20.03.2025 | 38,60 | 39,20 | 38,10 | 38,30 | -0,52% | - |
| 19.03.2025 | 38,20 | 38,80 | 37,80 | 38,50 | 0,79% | - |
| 18.03.2025 | 38,00 | 38,30 | 37,50 | 38,20 | 8,52% | - |
| 17.03.2025 | 37,80 | 38,30 | 35,20 | 35,20 | -7,61% | - |
| 14.03.2025 | 37,40 | 39,40 | 37,30 | 38,10 | 1,60% | - |
| 13.03.2025 | 37,20 | 38,30 | 37,20 | 37,50 | 1,90% | - |
| 12.03.2025 | 36,60 | 37,70 | 36,40 | 36,80 | 1,66% | - |
| 11.03.2025 | 36,80 | 37,00 | 36,10 | 36,20 | -1,09% | - |
| 10.03.2025 | 37,70 | 38,50 | 36,50 | 36,60 | -4,19% | - |
| 07.03.2025 | 38,70 | 38,70 | 37,20 | 38,20 | -1,29% | - |
| 06.03.2025 | 39,30 | 39,30 | 38,20 | 38,70 | -1,02% | - |
| 05.03.2025 | 40,10 | 40,10 | 38,80 | 39,10 | -2,49% | - |
| 04.03.2025 | 42,10 | 42,10 | 39,00 | 40,10 | -4,07% | - |
| 03.03.2025 | 41,90 | 42,70 | 39,60 | 41,80 | -1,18% | - |
| 28.02.2025 | 41,90 | 42,90 | 41,40 | 42,30 | 0,95% | - |
| 27.02.2025 | 41,50 | 42,10 | 41,40 | 41,90 | 0,72% | - |
| 26.02.2025 | 41,50 | 41,70 | 41,00 | 41,60 | 0,48% | - |
| 25.02.2025 | 41,30 | 41,80 | 40,80 | 41,40 | 0,49% | - |
| 24.02.2025 | 41,50 | 42,00 | 40,90 | 41,20 | 0,00% | - |
| 21.02.2025 | 41,90 | 43,10 | 41,00 | 41,20 | -1,44% | - |
| 20.02.2025 | 42,90 | 42,90 | 41,70 | 41,80 | -2,79% | - |
| 19.02.2025 | 43,10 | 43,20 | 42,60 | 43,00 | -0,46% | - |
| 18.02.2025 | 42,50 | 43,40 | 42,30 | 43,20 | 1,65% | - |
| 17.02.2025 | 43,30 | 43,40 | 42,40 | 42,50 | -0,23% | - |
| 14.02.2025 | 42,70 | 43,20 | 42,20 | 42,60 | -0,47% | - |
| 13.02.2025 | 43,10 | 43,20 | 38,60 | 42,80 | 0,00% | - |
| 12.02.2025 | 43,90 | 44,00 | 42,80 | 42,80 | -2,51% | - |
| 11.02.2025 | 43,60 | 44,00 | 42,60 | 43,90 | 0,69% | - |
| 10.02.2025 | 43,70 | 44,50 | 43,40 | 43,60 | -0,68% | - |