45,100$
2,45%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 43,74 | 45,26 | 43,74 | 45,10 | 2,45% | 83.355,00 |
| 07.01.2026 | 45,00 | 45,11 | 43,63 | 44,02 | -1,96% | 105.560,00 |
| 06.01.2026 | 43,87 | 44,93 | 43,54 | 44,90 | 1,72% | 206.950,00 |
| 05.01.2026 | 42,92 | 44,82 | 42,50 | 44,14 | 2,58% | 102.663,00 |
| 02.01.2026 | 43,47 | 43,48 | 42,55 | 43,03 | -0,81% | 71.929,00 |
| 31.12.2025 | 43,99 | 43,99 | 43,29 | 43,38 | -0,96% | 64.999,00 |
| 30.12.2025 | 44,49 | 44,49 | 43,68 | 43,80 | -1,26% | 44.738,00 |
| 29.12.2025 | 44,51 | 44,51 | 44,16 | 44,36 | -0,45% | 45.478,00 |
| 26.12.2025 | 44,58 | 44,72 | 44,41 | 44,56 | -0,49% | 27.940,00 |
| 24.12.2025 | 44,90 | 45,04 | 44,61 | 44,78 | 0,20% | 28.988,00 |
| 23.12.2025 | 45,10 | 45,46 | 44,69 | 44,69 | -1,50% | 62.566,00 |
| 22.12.2025 | 45,91 | 46,14 | 45,31 | 45,37 | -1,31% | 72.624,00 |
| 19.12.2025 | 46,27 | 46,27 | 45,48 | 45,97 | -1,20% | 227.425,00 |
| 18.12.2025 | 46,19 | 46,80 | 46,16 | 46,53 | 1,20% | 69.928,00 |
| 17.12.2025 | 45,66 | 46,49 | 45,66 | 45,98 | 0,37% | 108.653,00 |
| 16.12.2025 | 45,85 | 46,14 | 44,69 | 45,81 | 0,28% | 88.705,00 |
| 15.12.2025 | 45,37 | 45,96 | 43,60 | 45,68 | 1,04% | 89.361,00 |
| 12.12.2025 | 44,99 | 45,45 | 44,49 | 45,21 | 1,14% | 74.275,00 |
| 11.12.2025 | 44,36 | 45,04 | 44,26 | 44,70 | 0,72% | 82.326,00 |
| 10.12.2025 | 43,04 | 44,75 | 42,90 | 44,38 | 2,92% | 135.628,00 |
| 09.12.2025 | 42,81 | 43,51 | 42,81 | 43,12 | 0,79% | 53.566,00 |
| 08.12.2025 | 42,44 | 43,13 | 42,44 | 42,78 | 0,97% | 68.352,00 |
| 05.12.2025 | 42,40 | 43,29 | 41,38 | 42,37 | -0,63% | 52.921,00 |
| 04.12.2025 | 42,75 | 43,29 | 42,51 | 42,64 | -0,54% | 58.294,00 |
| 03.12.2025 | 41,22 | 43,23 | 41,22 | 42,87 | 4,38% | 69.950,00 |
| 02.12.2025 | 41,31 | 41,56 | 40,79 | 41,07 | 0,28% | 83.656,00 |
| 01.12.2025 | 40,22 | 41,49 | 40,22 | 40,96 | 1,27% | 63.911,00 |
| 28.11.2025 | 40,35 | 40,59 | 40,18 | 40,44 | -0,25% | 31.145,00 |
| 26.11.2025 | 41,28 | 41,52 | 40,22 | 40,54 | -2,43% | 153.627,00 |
| 25.11.2025 | 40,33 | 41,60 | 39,86 | 41,55 | 3,69% | 71.387,00 |
| 24.11.2025 | 39,81 | 40,12 | 39,31 | 40,07 | 4,46% | 80.593,00 |
| 20.11.2025 | 38,91 | 39,32 | 38,05 | 38,36 | -0,29% | 44.480,00 |
| 19.11.2025 | 38,09 | 38,47 | 37,90 | 38,47 | 0,73% | 54.308,00 |
| 18.11.2025 | 38,29 | 38,83 | 38,19 | 38,19 | -0,39% | 37.160,00 |
| 17.11.2025 | 39,37 | 39,70 | 38,10 | 38,34 | -2,74% | 65.028,00 |
| 13.11.2025 | 39,19 | 39,63 | 39,17 | 39,42 | 0,33% | 66.189,00 |
| 12.11.2025 | 39,17 | 39,86 | 38,59 | 39,29 | 0,18% | 58.975,00 |
| 11.11.2025 | 38,78 | 39,32 | 38,38 | 39,22 | 1,16% | 37.985,00 |
| 10.11.2025 | 39,08 | 39,33 | 38,55 | 38,77 | -0,15% | 48.438,00 |
| 07.11.2025 | 38,40 | 38,85 | 38,31 | 38,83 | 0,70% | 52.592,00 |
| 06.11.2025 | 38,96 | 39,00 | 38,44 | 38,56 | -1,63% | 59.279,00 |
| 05.11.2025 | 38,42 | 39,35 | 38,42 | 39,20 | 2,48% | 51.443,00 |
| 04.11.2025 | 38,30 | 38,78 | 37,96 | 38,25 | -0,62% | 65.714,00 |
| 03.11.2025 | 38,12 | 38,50 | 37,79 | 38,49 | 0,89% | 44.160,00 |
| 31.10.2025 | 38,73 | 38,73 | 37,78 | 38,15 | -1,65% | 95.199,00 |
| 30.10.2025 | 38,69 | 39,89 | 38,40 | 38,79 | -0,26% | 88.482,00 |
| 29.10.2025 | 37,35 | 39,72 | 37,29 | 38,89 | 3,13% | 148.788,00 |
| 28.10.2025 | 38,17 | 38,96 | 37,01 | 37,71 | 1,56% | 118.380,00 |
| 27.10.2025 | 37,66 | 37,72 | 37,13 | 37,13 | -1,38% | 56.772,00 |
| 24.10.2025 | 37,05 | 37,72 | 36,83 | 37,65 | 2,62% | 51.201,00 |
| 23.10.2025 | 37,04 | 37,06 | 36,62 | 36,69 | -1,13% | 38.494,00 |
| 22.10.2025 | 37,08 | 37,50 | 36,92 | 37,11 | 0,35% | 46.385,00 |
| 21.10.2025 | 36,67 | 37,14 | 36,65 | 36,98 | 0,52% | 47.170,00 |
| 20.10.2025 | 35,92 | 36,81 | 35,50 | 36,79 | 3,08% | 61.717,00 |
| 17.10.2025 | 35,51 | 36,07 | 35,43 | 35,69 | 0,69% | 70.003,00 |
| 16.10.2025 | 37,02 | 37,02 | 35,00 | 35,45 | -4,18% | 94.065,00 |
| 15.10.2025 | 37,95 | 38,34 | 36,68 | 36,99 | -3,32% | 68.347,00 |
| 14.10.2025 | 36,81 | 38,39 | 36,81 | 38,26 | 3,38% | 154.483,00 |
| 13.10.2025 | 37,17 | 37,17 | 36,26 | 37,01 | 1,68% | 102.293,00 |
| 10.10.2025 | 37,55 | 38,07 | 36,40 | 36,40 | -3,01% | 166.654,00 |
| 09.10.2025 | 38,26 | 39,37 | 37,45 | 37,53 | -2,42% | 116.993,00 |
| 08.10.2025 | 38,82 | 38,90 | 38,32 | 38,46 | -0,26% | 38.293,00 |
| 07.10.2025 | 39,32 | 39,54 | 38,46 | 38,56 | -1,63% | 41.289,00 |
| 06.10.2025 | 38,81 | 39,27 | 38,32 | 39,20 | 3,43% | 61.369,00 |
| 02.10.2025 | 38,05 | 38,10 | 37,50 | 37,90 | -0,71% | 60.678,00 |
| 01.10.2025 | 38,25 | 38,42 | 37,89 | 38,17 | -1,09% | 53.504,00 |
| 30.09.2025 | 38,72 | 39,02 | 38,08 | 38,59 | -0,34% | 43.426,00 |
| 29.09.2025 | 39,84 | 39,84 | 38,64 | 38,72 | -2,64% | 60.156,00 |
| 26.09.2025 | 39,09 | 39,79 | 38,86 | 39,77 | 2,05% | 136.122,00 |
| 25.09.2025 | 39,19 | 39,39 | 38,77 | 38,97 | -0,81% | 50.193,00 |
| 24.09.2025 | 39,51 | 40,08 | 39,10 | 39,29 | -0,58% | 41.081,00 |
| 23.09.2025 | 39,82 | 40,45 | 39,47 | 39,52 | -0,33% | 57.546,00 |
| 22.09.2025 | 40,21 | 40,35 | 39,38 | 39,65 | -1,56% | 69.803,00 |
| 19.09.2025 | 41,33 | 41,74 | 40,08 | 40,28 | -2,99% | 188.647,00 |
| 18.09.2025 | 40,11 | 41,53 | 40,11 | 41,52 | 4,27% | 48.904,00 |
| 17.09.2025 | 40,05 | 41,05 | 39,50 | 39,82 | 0,05% | 79.270,00 |
| 16.09.2025 | 40,17 | 40,25 | 39,58 | 39,80 | -1,14% | 53.915,00 |
| 15.09.2025 | 40,36 | 40,75 | 40,05 | 40,26 | -0,42% | 42.741,00 |
| 12.09.2025 | 40,74 | 40,74 | 39,99 | 40,43 | -0,61% | 42.350,00 |
| 11.09.2025 | 40,19 | 40,77 | 39,98 | 40,68 | 1,45% | 58.524,00 |
| 10.09.2025 | 40,07 | 40,39 | 39,94 | 40,10 | -0,07% | 44.801,00 |
| 09.09.2025 | 40,60 | 40,76 | 39,92 | 40,13 | -0,99% | 62.219,00 |
| 08.09.2025 | 40,71 | 40,79 | 39,82 | 40,53 | -0,07% | 34.533,00 |
| 05.09.2025 | 41,21 | 41,44 | 40,24 | 40,56 | -1,12% | 36.774,00 |
| 04.09.2025 | 40,55 | 41,10 | 40,18 | 41,02 | 1,81% | 63.265,00 |
| 03.09.2025 | 40,28 | 40,75 | 40,01 | 40,29 | -0,20% | 77.881,00 |
| 02.09.2025 | 40,35 | 40,50 | 40,08 | 40,37 | -1,27% | 44.083,00 |
| 29.08.2025 | 41,06 | 41,22 | 40,11 | 40,89 | 0,20% | 85.170,00 |
| 28.08.2025 | 41,43 | 41,44 | 40,72 | 40,81 | -0,80% | 47.384,00 |
| 27.08.2025 | 40,67 | 41,25 | 40,40 | 41,14 | 0,83% | 41.679,00 |
| 26.08.2025 | 40,44 | 41,01 | 39,61 | 40,80 | 0,84% | 65.016,00 |
| 25.08.2025 | 40,56 | 40,89 | 40,38 | 40,46 | -0,65% | 39.152,00 |
| 22.08.2025 | 38,75 | 40,83 | 38,75 | 40,73 | 5,21% | 110.835,00 |
| 21.08.2025 | 38,55 | 38,84 | 38,46 | 38,71 | 0,10% | 55.595,00 |
| 20.08.2025 | 38,85 | 38,98 | 38,39 | 38,67 | -0,18% | 78.727,00 |
| 19.08.2025 | 38,86 | 39,42 | 38,34 | 38,74 | -0,19% | 41.739,00 |
| 18.08.2025 | 38,72 | 38,86 | 38,51 | 38,82 | 0,25% | 27.983,00 |
| 15.08.2025 | 39,57 | 39,57 | 38,72 | 38,72 | -1,83% | 93.612,00 |
| 14.08.2025 | 39,37 | 39,60 | 38,97 | 39,44 | -1,28% | 40.339,00 |
| 13.08.2025 | 39,39 | 39,95 | 39,16 | 39,95 | 2,12% | 55.752,00 |