51,490$
0,51%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 51,75 | 52,54 | 51,24 | 51,49 | 0,51% | 292.888,00 |
| 17.06.2026 | 51,65 | 52,73 | 50,74 | 51,23 | -1,08% | 99.170,00 |
| 16.06.2026 | 52,37 | 52,83 | 51,43 | 51,79 | -0,19% | 99.873,00 |
| 15.06.2026 | 53,00 | 53,58 | 51,69 | 51,89 | -1,50% | 71.767,00 |
| 12.06.2026 | 52,22 | 52,89 | 51,67 | 52,68 | 1,78% | 83.667,00 |
| 11.06.2026 | 52,26 | 52,71 | 51,31 | 51,76 | -0,19% | 107.898,00 |
| 10.06.2026 | 51,49 | 52,21 | 51,22 | 51,86 | 1,19% | 70.724,00 |
| 09.06.2026 | 50,78 | 52,37 | 50,51 | 51,25 | 1,04% | 67.304,00 |
| 08.06.2026 | 50,50 | 51,50 | 45,58 | 50,72 | 0,54% | 65.845,00 |
| 05.06.2026 | 50,50 | 50,98 | 50,14 | 50,45 | 0,28% | 47.623,00 |
| 04.06.2026 | 49,17 | 50,54 | 49,17 | 50,31 | 3,63% | 53.834,00 |
| 03.06.2026 | 49,96 | 50,19 | 48,41 | 48,55 | -3,59% | 70.328,00 |
| 02.06.2026 | 48,57 | 50,45 | 48,57 | 50,36 | 2,96% | 101.168,00 |
| 01.06.2026 | 49,56 | 50,07 | 48,65 | 48,91 | -2,10% | 151.925,00 |
| 29.05.2026 | 49,86 | 50,31 | 49,67 | 49,96 | 0,35% | 132.841,00 |
| 28.05.2026 | 49,90 | 50,29 | 49,24 | 49,79 | -0,59% | 154.278,00 |
| 27.05.2026 | 50,50 | 51,05 | 49,89 | 50,08 | -0,46% | 126.451,00 |
| 26.05.2026 | 49,60 | 50,35 | 49,13 | 50,31 | 2,01% | 67.703,00 |
| 22.05.2026 | 49,47 | 49,78 | 49,12 | 49,32 | -0,12% | 76.201,00 |
| 21.05.2026 | 48,77 | 49,48 | 48,33 | 49,38 | 0,26% | 102.228,00 |
| 20.05.2026 | 48,18 | 49,53 | 47,72 | 49,25 | 2,20% | 80.487,00 |
| 19.05.2026 | 48,08 | 48,38 | 47,71 | 48,19 | -0,25% | 75.328,00 |
| 18.05.2026 | 47,65 | 49,28 | 47,53 | 48,31 | 2,09% | 102.099,00 |
| 15.05.2026 | 47,12 | 47,89 | 46,99 | 47,32 | -0,44% | 114.955,00 |
| 14.05.2026 | 47,82 | 48,37 | 47,45 | 47,53 | 0,24% | 83.493,00 |
| 13.05.2026 | 47,74 | 48,09 | 47,30 | 47,42 | -1,19% | 101.559,00 |
| 12.05.2026 | 47,97 | 48,19 | 47,22 | 47,99 | -0,07% | 159.870,00 |
| 11.05.2026 | 49,10 | 49,15 | 47,90 | 48,02 | -2,52% | 78.226,00 |
| 08.05.2026 | 48,56 | 49,38 | 48,55 | 49,26 | 1,32% | 88.066,00 |
| 07.05.2026 | 49,32 | 49,65 | 48,44 | 48,62 | -1,00% | 117.646,00 |
| 06.05.2026 | 49,32 | 49,97 | 48,80 | 49,11 | 0,57% | 126.093,00 |
| 05.05.2026 | 47,92 | 49,09 | 47,75 | 48,83 | 1,58% | 67.632,00 |
| 04.05.2026 | 48,55 | 48,96 | 47,85 | 48,07 | -1,58% | 82.114,00 |
| 01.05.2026 | 48,34 | 49,32 | 47,79 | 48,84 | 1,50% | 65.750,00 |
| 30.04.2026 | 47,78 | 49,14 | 47,25 | 48,12 | 0,48% | 102.421,00 |
| 29.04.2026 | 50,59 | 50,59 | 47,81 | 47,89 | -5,49% | 162.569,00 |
| 28.04.2026 | 52,49 | 53,71 | 50,50 | 50,67 | 0,54% | 123.285,00 |
| 27.04.2026 | 49,58 | 50,50 | 49,58 | 50,40 | 1,45% | 73.414,00 |
| 24.04.2026 | 49,80 | 50,16 | 48,78 | 49,68 | -0,24% | 64.305,00 |
| 23.04.2026 | 49,65 | 49,85 | 49,29 | 49,80 | 0,91% | 62.888,00 |
| 22.04.2026 | 49,30 | 49,61 | 49,01 | 49,35 | 0,41% | 60.901,00 |
| 21.04.2026 | 50,24 | 51,04 | 48,99 | 49,15 | -2,54% | 100.323,00 |
| 20.04.2026 | 50,99 | 51,46 | 50,39 | 50,43 | -1,53% | 86.307,00 |
| 17.04.2026 | 50,36 | 52,17 | 50,18 | 51,22 | 3,03% | 121.818,00 |
| 16.04.2026 | 50,27 | 50,29 | 49,55 | 49,71 | -1,33% | 113.909,00 |
| 15.04.2026 | 50,70 | 50,89 | 49,94 | 50,38 | -1,45% | 91.320,00 |
| 14.04.2026 | 51,10 | 51,34 | 50,32 | 51,12 | -0,10% | 104.363,00 |
| 13.04.2026 | 50,77 | 51,28 | 50,30 | 51,17 | 0,69% | 107.835,00 |
| 10.04.2026 | 51,12 | 51,23 | 50,38 | 50,82 | -0,90% | 130.938,00 |
| 09.04.2026 | 50,21 | 51,38 | 49,63 | 51,28 | 1,77% | 140.815,00 |
| 08.04.2026 | 50,47 | 50,66 | 49,80 | 50,39 | 2,59% | 113.973,00 |
| 07.04.2026 | 48,85 | 49,19 | 48,23 | 49,12 | 0,24% | 135.621,00 |
| 06.04.2026 | 48,20 | 49,11 | 47,89 | 49,00 | 1,60% | 74.028,00 |
| 02.04.2026 | 47,48 | 48,25 | 47,48 | 48,23 | 0,12% | 64.156,00 |
| 01.04.2026 | 47,70 | 48,83 | 47,70 | 48,17 | 1,39% | 87.164,00 |
| 31.03.2026 | 47,51 | 47,84 | 46,81 | 47,51 | 0,93% | 129.625,00 |
| 30.03.2026 | 46,37 | 47,18 | 46,31 | 47,07 | 1,64% | 86.118,00 |
| 27.03.2026 | 46,53 | 46,86 | 46,10 | 46,31 | -1,27% | 99.147,00 |
| 26.03.2026 | 46,22 | 47,08 | 46,17 | 46,91 | 0,67% | 68.515,00 |
| 25.03.2026 | 47,29 | 47,31 | 46,31 | 46,60 | -0,46% | 87.705,00 |
| 24.03.2026 | 46,10 | 47,19 | 46,00 | 46,81 | 0,58% | 74.523,00 |
| 23.03.2026 | 46,51 | 47,35 | 45,13 | 46,54 | 2,81% | 182.874,00 |
| 20.03.2026 | 45,33 | 45,78 | 44,93 | 45,27 | -0,96% | 195.395,00 |
| 19.03.2026 | 44,87 | 46,01 | 44,59 | 45,71 | 1,24% | 111.783,00 |
| 18.03.2026 | 45,57 | 45,58 | 44,78 | 45,15 | -1,05% | 88.958,00 |
| 17.03.2026 | 46,29 | 46,30 | 45,40 | 45,63 | -0,70% | 84.594,00 |
| 16.03.2026 | 45,86 | 46,36 | 45,58 | 45,95 | 0,92% | 51.776,00 |
| 13.03.2026 | 46,24 | 46,32 | 45,01 | 45,53 | -1,00% | 74.311,00 |
| 12.03.2026 | 44,48 | 46,02 | 44,47 | 45,99 | 1,28% | 101.902,00 |
| 11.03.2026 | 45,43 | 45,89 | 45,15 | 45,41 | -0,94% | 67.055,00 |
| 10.03.2026 | 45,61 | 46,85 | 45,61 | 45,84 | 0,02% | 68.787,00 |
| 09.03.2026 | 44,45 | 46,05 | 44,11 | 45,83 | -0,20% | 87.215,00 |
| 06.03.2026 | 44,85 | 46,07 | 44,29 | 45,92 | -0,41% | 125.667,00 |
| 05.03.2026 | 46,77 | 46,87 | 45,85 | 46,11 | -2,68% | 71.286,00 |
| 04.03.2026 | 47,18 | 47,69 | 46,60 | 47,38 | 1,41% | 73.661,00 |
| 03.03.2026 | 45,63 | 46,98 | 45,62 | 46,72 | -0,26% | 69.178,00 |
| 02.03.2026 | 45,61 | 47,26 | 45,23 | 46,84 | 1,47% | 69.411,00 |
| 27.02.2026 | 47,46 | 47,53 | 45,94 | 46,16 | -4,31% | 205.257,00 |
| 26.02.2026 | 48,49 | 49,11 | 47,66 | 48,24 | 0,00% | 64.528,00 |
| 25.02.2026 | 47,30 | 48,39 | 47,16 | 48,24 | 2,97% | 56.188,00 |
| 24.02.2026 | 47,01 | 47,02 | 46,26 | 46,85 | -0,21% | 72.695,00 |
| 23.02.2026 | 49,19 | 49,30 | 46,73 | 46,95 | -4,55% | 85.133,00 |
| 20.02.2026 | 48,62 | 49,43 | 48,00 | 49,19 | 1,17% | 68.079,00 |
| 19.02.2026 | 48,38 | 48,76 | 48,12 | 48,62 | -0,25% | 68.205,00 |
| 18.02.2026 | 50,50 | 51,16 | 48,43 | 48,74 | -3,60% | 177.543,00 |
| 17.02.2026 | 50,27 | 51,11 | 50,22 | 50,56 | 0,94% | 112.151,00 |
| 13.02.2026 | 49,57 | 50,38 | 48,97 | 50,09 | 1,09% | 61.597,00 |
| 12.02.2026 | 49,88 | 49,88 | 48,74 | 49,55 | -0,22% | 76.828,00 |
| 11.02.2026 | 50,22 | 50,60 | 49,16 | 49,66 | -0,22% | 72.735,00 |
| 10.02.2026 | 49,96 | 50,55 | 49,58 | 49,77 | -0,88% | 86.875,00 |
| 09.02.2026 | 50,31 | 50,69 | 49,97 | 50,21 | 0,14% | 76.295,00 |
| 06.02.2026 | 50,36 | 50,96 | 50,09 | 50,14 | 0,08% | 70.207,00 |
| 05.02.2026 | 50,41 | 50,90 | 49,36 | 50,10 | -1,59% | 109.042,00 |
| 04.02.2026 | 49,87 | 51,57 | 49,61 | 50,91 | 2,48% | 147.862,00 |
| 03.02.2026 | 49,15 | 50,38 | 48,54 | 49,68 | 1,08% | 98.093,00 |
| 02.02.2026 | 47,79 | 49,46 | 47,57 | 49,15 | 3,28% | 130.423,00 |
| 30.01.2026 | 46,39 | 47,86 | 46,30 | 47,59 | 1,99% | 134.134,00 |
| 29.01.2026 | 45,74 | 46,82 | 45,67 | 46,66 | 2,17% | 114.952,00 |
| 28.01.2026 | 47,49 | 48,08 | 45,18 | 45,67 | -3,61% | 183.948,00 |
| 27.01.2026 | 47,00 | 48,12 | 46,69 | 47,38 | 0,40% | 131.338,00 |