49,350€
1,23%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 49,10 | 50,90 | 48,75 | 49,80 | 2,15% | - |
| 02.09.2026 | 48,50 | 51,25 | 47,40 | 48,75 | 0,21% | - |
| 01.09.2026 | 48,60 | 51,25 | 48,20 | 48,65 | 0,31% | - |
| 31.08.2026 | 48,90 | 51,30 | 47,90 | 48,50 | -1,02% | - |
| 28.08.2026 | 48,80 | 50,10 | 48,00 | 49,00 | 1,14% | - |
| 26.08.2026 | 48,30 | 48,90 | 47,70 | 48,45 | -3,10% | - |
| 25.08.2026 | 48,80 | 51,70 | 48,70 | 50,00 | 2,46% | - |
| 24.08.2026 | 48,60 | 50,75 | 47,35 | 48,80 | 0,21% | - |
| 21.08.2026 | 48,40 | 50,45 | 47,60 | 48,70 | 0,21% | - |
| 20.08.2026 | 48,50 | 50,55 | 47,80 | 48,60 | -2,31% | - |
| 19.08.2026 | 50,40 | 52,90 | 49,55 | 49,75 | -0,80% | - |
| 18.08.2026 | 50,45 | 52,90 | 49,40 | 50,15 | -1,47% | - |
| 17.08.2026 | 50,65 | 51,00 | 50,65 | 50,90 | -1,36% | - |
| 14.08.2026 | 51,15 | 53,25 | 50,60 | 51,60 | 1,28% | - |
| 13.08.2026 | 50,90 | 53,25 | 50,25 | 50,95 | 0,59% | - |
| 12.08.2026 | 50,35 | 52,45 | 50,20 | 50,65 | 0,80% | - |
| 11.08.2026 | 49,65 | 52,35 | 48,60 | 50,25 | 1,62% | - |
| 10.08.2026 | 49,95 | 50,25 | 47,85 | 49,45 | -2,56% | - |
| 07.08.2026 | 50,75 | 51,00 | 50,75 | 50,75 | -1,93% | - |
| 06.08.2026 | 51,50 | 51,75 | 51,50 | 51,75 | -0,67% | - |
| 05.08.2026 | 51,75 | 54,50 | 50,65 | 52,10 | 1,66% | - |
| 04.08.2026 | 51,50 | 52,00 | 51,25 | 51,25 | 1,89% | - |
| 03.08.2026 | 50,20 | 50,50 | 50,15 | 50,30 | -0,89% | - |
| 31.07.2026 | 50,15 | 51,00 | 50,15 | 50,75 | -0,98% | - |
| 30.07.2026 | 51,00 | 51,25 | 51,00 | 51,25 | 0,89% | - |
| 29.07.2026 | 50,90 | 50,90 | 50,80 | 50,80 | 2,83% | - |
| 28.07.2026 | 48,10 | 50,55 | 45,80 | 49,40 | 3,35% | - |
| 27.07.2026 | 48,00 | 48,70 | 47,00 | 47,80 | 1,92% | - |
| 24.07.2026 | 47,10 | 47,70 | 46,90 | 46,90 | 0,00% | - |
| 23.07.2026 | 47,00 | 47,10 | 46,80 | 46,90 | 0,00% | - |
| 22.07.2026 | 47,60 | 48,20 | 46,70 | 46,90 | -0,64% | - |
| 21.07.2026 | 47,50 | 48,00 | 46,70 | 47,20 | -1,87% | - |
| 20.07.2026 | 47,50 | 48,50 | 47,50 | 48,10 | -2,34% | - |
| 17.07.2026 | 48,70 | 50,00 | 48,50 | 49,25 | 3,47% | - |
| 16.07.2026 | 47,40 | 48,00 | 47,30 | 47,60 | 1,28% | - |
| 15.07.2026 | 47,20 | 47,80 | 45,20 | 47,00 | 0,00% | - |
| 14.07.2026 | 47,40 | 49,40 | 47,00 | 47,00 | -0,42% | - |
| 13.07.2026 | 47,20 | 49,05 | 46,20 | 47,20 | -0,42% | - |
| 10.07.2026 | 47,10 | 48,00 | 47,00 | 47,40 | 1,07% | - |
| 09.07.2026 | 46,40 | 48,50 | 44,30 | 46,90 | 0,00% | - |
| 08.07.2026 | 47,30 | 48,75 | 46,50 | 46,90 | -2,49% | - |
| 07.07.2026 | 48,10 | 48,30 | 48,10 | 48,10 | -1,23% | - |
| 06.07.2026 | 48,10 | 48,80 | 47,90 | 48,70 | 1,67% | - |
| 03.07.2026 | 47,90 | 48,00 | 47,80 | 47,90 | -0,42% | - |
| 02.07.2026 | 49,20 | 50,80 | 47,50 | 48,10 | 0,63% | - |
| 01.07.2026 | 47,60 | 49,15 | 47,10 | 47,80 | -0,21% | - |
| 30.06.2026 | 47,40 | 48,20 | 47,40 | 47,90 | 1,48% | - |
| 29.06.2026 | 47,80 | 48,60 | 46,50 | 47,20 | 1,07% | - |
| 26.06.2026 | 46,80 | 49,20 | 46,60 | 46,70 | -2,10% | - |
| 25.06.2026 | 46,90 | 47,80 | 46,80 | 47,70 | 0,21% | - |
| 24.06.2026 | 46,50 | 47,80 | 46,50 | 47,60 | 4,39% | - |
| 23.06.2026 | 45,50 | 45,60 | 45,50 | 45,60 | 1,11% | - |
| 22.06.2026 | 45,10 | 46,00 | 44,80 | 45,10 | -0,22% | - |
| 19.06.2026 | 45,10 | 45,40 | 45,10 | 45,20 | -0,22% | - |
| 18.06.2026 | 44,70 | 46,00 | 44,60 | 45,30 | 1,12% | - |
| 17.06.2026 | 44,70 | 44,80 | 44,70 | 44,80 | -0,22% | - |
| 16.06.2026 | 44,90 | 46,50 | 44,70 | 44,90 | -1,75% | - |
| 15.06.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 1,78% | - |
| 12.06.2026 | 44,90 | 44,90 | 44,80 | 44,90 | -0,88% | - |
| 11.06.2026 | 45,10 | 45,70 | 44,90 | 45,30 | 2,03% | - |
| 10.06.2026 | 44,40 | 45,20 | 44,30 | 44,40 | -2,63% | - |
| 09.06.2026 | 44,10 | 46,00 | 44,00 | 45,60 | 9,62% | - |
| 04.06.2026 | 41,80 | 42,00 | 41,60 | 41,60 | -4,59% | - |
| 03.06.2026 | 43,30 | 43,80 | 43,30 | 43,60 | 3,56% | - |
| 02.06.2026 | 42,10 | 42,20 | 42,10 | 42,10 | -2,55% | - |
| 01.06.2026 | 42,90 | 43,20 | 42,90 | 43,20 | 0,23% | - |
| 29.05.2026 | 42,70 | 43,20 | 42,70 | 43,10 | 0,00% | - |
| 28.05.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,23% | - |
| 27.05.2026 | 43,20 | 43,70 | 43,10 | 43,20 | 0,00% | - |
| 26.05.2026 | 42,40 | 43,20 | 41,90 | 43,20 | 1,89% | - |
| 22.05.2026 | 42,60 | 42,60 | 42,40 | 42,40 | 1,44% | - |
| 21.05.2026 | 42,30 | 42,70 | 41,70 | 41,80 | 0,24% | - |
| 20.05.2026 | 41,60 | 42,40 | 41,20 | 41,70 | 0,48% | - |
| 19.05.2026 | 41,50 | 41,60 | 41,50 | 41,50 | 1,72% | - |
| 18.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.05.2026 | 40,70 | 41,10 | 40,60 | 40,80 | 0,49% | - |
| 14.05.2026 | 40,50 | 40,60 | 40,50 | 40,60 | -0,73% | - |
| 13.05.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,00% | - |
| 12.05.2026 | 40,80 | 40,90 | 40,80 | 40,90 | -0,24% | - |
| 11.05.2026 | 41,70 | 42,40 | 38,70 | 41,00 | -0,24% | - |
| 08.05.2026 | 41,30 | 41,30 | 41,10 | 41,10 | 2,24% | - |
| 07.05.2026 | 41,70 | 41,70 | 37,40 | 40,20 | -2,66% | - |
| 06.05.2026 | 41,50 | 41,50 | 41,30 | 41,30 | -0,48% | - |
| 05.05.2026 | 41,10 | 41,50 | 41,10 | 41,50 | 0,00% | - |
| 04.05.2026 | 41,70 | 41,70 | 41,50 | 41,50 | 1,72% | - |
| 30.04.2026 | 41,10 | 41,30 | 40,00 | 40,80 | -5,99% | - |
| 29.04.2026 | 43,30 | 43,40 | 43,30 | 43,40 | 0,46% | - |
| 28.04.2026 | 43,10 | 43,30 | 43,10 | 43,20 | 1,17% | - |
| 27.04.2026 | 42,30 | 42,90 | 42,20 | 42,70 | 0,00% | - |
| 24.04.2026 | 42,70 | 42,80 | 42,70 | 42,70 | 1,43% | - |
| 23.04.2026 | 42,20 | 42,30 | 41,00 | 42,10 | -1,41% | - |
| 22.04.2026 | 41,80 | 42,90 | 40,30 | 42,70 | -0,93% | - |
| 21.04.2026 | 42,80 | 43,90 | 42,00 | 43,10 | 0,47% | - |
| 20.04.2026 | 43,50 | 44,00 | 42,20 | 42,90 | 1,66% | - |
| 17.04.2026 | 42,10 | 43,00 | 41,50 | 42,20 | -0,24% | - |
| 16.04.2026 | 42,70 | 43,70 | 41,90 | 42,30 | -0,70% | 12,00 |
| 15.04.2026 | 43,40 | 45,90 | 41,00 | 42,60 | -1,84% | - |
| 14.04.2026 | 43,50 | 44,30 | 42,70 | 43,40 | 0,70% | - |
| 13.04.2026 | 43,30 | 44,20 | 42,40 | 43,10 | -3,15% | - |
| 10.04.2026 | 43,90 | 44,60 | 43,20 | 44,50 | 3,97% | - |