17,140$
2,63%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,75 | 17,29 | 16,69 | 17,14 | 2,63% | 10.831.315,00 |
| 06.11.2025 | 17,03 | 17,17 | 16,60 | 16,70 | -2,28% | 9.914.558,00 |
| 05.11.2025 | 17,09 | 17,22 | 17,00 | 17,09 | -0,12% | 10.968.096,00 |
| 04.11.2025 | 17,31 | 17,37 | 17,05 | 17,11 | -1,04% | 9.350.137,00 |
| 03.11.2025 | 17,23 | 17,44 | 17,01 | 17,29 | 0,58% | 12.351.536,00 |
| 31.10.2025 | 17,26 | 17,32 | 17,09 | 17,19 | -1,32% | 11.718.297,00 |
| 30.10.2025 | 16,94 | 17,48 | 16,94 | 17,42 | 0,23% | 15.507.442,00 |
| 29.10.2025 | 17,97 | 18,04 | 17,35 | 17,38 | -3,87% | 20.419.914,00 |
| 28.10.2025 | 18,41 | 18,41 | 18,05 | 18,08 | -2,27% | 14.585.362,00 |
| 27.10.2025 | 18,32 | 18,51 | 18,27 | 18,50 | 1,15% | 8.804.944,00 |
| 24.10.2025 | 18,52 | 18,61 | 18,26 | 18,29 | -0,97% | 7.126.299,00 |
| 23.10.2025 | 18,86 | 18,86 | 18,44 | 18,47 | -1,65% | 8.542.186,00 |
| 22.10.2025 | 18,65 | 18,99 | 18,51 | 18,78 | 0,86% | 9.201.827,00 |
| 21.10.2025 | 18,60 | 18,67 | 18,43 | 18,62 | 0,65% | 7.459.528,00 |
| 20.10.2025 | 18,59 | 18,63 | 18,47 | 18,50 | -0,32% | 7.275.351,00 |
| 17.10.2025 | 18,35 | 18,63 | 18,31 | 18,56 | 1,59% | 8.767.261,00 |
| 16.10.2025 | 18,43 | 18,69 | 18,17 | 18,27 | -0,38% | 14.503.377,00 |
| 15.10.2025 | 18,50 | 18,68 | 18,27 | 18,34 | -0,86% | 13.213.387,00 |
| 14.10.2025 | 18,16 | 18,52 | 18,07 | 18,50 | 1,70% | 16.151.554,00 |
| 13.10.2025 | 18,52 | 18,54 | 17,94 | 18,19 | -2,10% | 12.889.887,00 |
| 10.10.2025 | 18,63 | 18,70 | 18,31 | 18,58 | 0,43% | 14.956.333,00 |
| 09.10.2025 | 18,80 | 18,80 | 18,45 | 18,50 | -1,12% | 7.200.952,00 |
| 08.10.2025 | 18,91 | 18,97 | 18,66 | 18,71 | -1,06% | 8.408.513,00 |
| 07.10.2025 | 18,78 | 19,08 | 18,65 | 18,91 | 1,01% | 13.152.987,00 |
| 06.10.2025 | 19,15 | 19,15 | 18,66 | 18,72 | -2,40% | 11.375.906,00 |
| 02.10.2025 | 19,15 | 19,24 | 18,84 | 19,18 | -0,62% | 11.191.383,00 |
| 01.10.2025 | 18,84 | 19,36 | 18,43 | 19,30 | 5,41% | 23.496.540,00 |
| 30.09.2025 | 18,02 | 18,38 | 17,90 | 18,31 | 1,50% | 22.169.187,00 |
| 29.09.2025 | 18,21 | 18,21 | 17,89 | 18,04 | -0,77% | 12.133.903,00 |
| 26.09.2025 | 18,17 | 18,36 | 18,12 | 18,18 | 0,55% | 11.963.747,00 |
| 25.09.2025 | 18,57 | 18,64 | 18,07 | 18,08 | -2,43% | 10.993.966,00 |
| 24.09.2025 | 18,22 | 18,64 | 18,19 | 18,53 | 1,81% | 10.552.424,00 |
| 23.09.2025 | 18,42 | 18,48 | 18,12 | 18,20 | -0,66% | 10.947.124,00 |
| 22.09.2025 | 18,50 | 18,63 | 18,30 | 18,32 | -1,19% | 8.972.988,00 |
| 19.09.2025 | 18,82 | 18,90 | 18,45 | 18,54 | -1,12% | 20.463.131,00 |
| 18.09.2025 | 18,85 | 18,89 | 18,67 | 18,75 | -0,74% | 11.538.835,00 |
| 17.09.2025 | 18,92 | 19,24 | 18,84 | 18,89 | -0,26% | 8.065.425,00 |
| 16.09.2025 | 18,75 | 19,06 | 18,65 | 18,94 | 1,45% | 9.092.668,00 |
| 15.09.2025 | 19,24 | 19,34 | 18,67 | 18,67 | -2,61% | 9.677.052,00 |
| 12.09.2025 | 19,40 | 19,42 | 19,17 | 19,17 | -1,39% | 5.345.018,00 |
| 11.09.2025 | 19,42 | 19,59 | 19,27 | 19,44 | 0,41% | 7.997.860,00 |
| 10.09.2025 | 19,27 | 19,43 | 19,03 | 19,36 | -0,31% | 8.966.117,00 |
| 09.09.2025 | 19,42 | 19,55 | 19,31 | 19,42 | -0,21% | 7.724.169,00 |
| 08.09.2025 | 19,40 | 19,51 | 19,14 | 19,46 | 0,93% | 9.306.236,00 |
| 05.09.2025 | 18,97 | 19,38 | 18,90 | 19,28 | 1,80% | 8.217.272,00 |
| 04.09.2025 | 19,24 | 19,30 | 18,87 | 18,94 | -1,35% | 9.274.492,00 |
| 03.09.2025 | 18,65 | 19,23 | 18,61 | 19,20 | 2,29% | 9.409.176,00 |
| 02.09.2025 | 19,06 | 19,23 | 18,73 | 18,77 | -1,88% | 10.616.814,00 |
| 29.08.2025 | 18,82 | 19,17 | 18,81 | 19,13 | 1,81% | 8.268.535,00 |
| 28.08.2025 | 19,15 | 19,19 | 18,53 | 18,79 | -1,93% | 10.677.814,00 |
| 27.08.2025 | 18,73 | 19,21 | 18,67 | 19,16 | 1,97% | 11.683.671,00 |
| 26.08.2025 | 19,05 | 19,06 | 18,70 | 18,79 | -1,93% | 54.878.954,00 |
| 25.08.2025 | 19,66 | 19,66 | 19,10 | 19,16 | -2,54% | 8.369.095,00 |
| 22.08.2025 | 19,43 | 19,78 | 19,41 | 19,66 | 1,87% | 11.958.231,00 |
| 21.08.2025 | 19,19 | 19,35 | 19,01 | 19,30 | 0,26% | 7.349.219,00 |
| 20.08.2025 | 19,41 | 19,66 | 19,21 | 19,25 | -0,10% | 7.618.603,00 |
| 19.08.2025 | 19,10 | 19,48 | 19,07 | 19,27 | 1,53% | 8.476.908,00 |
| 18.08.2025 | 19,17 | 19,24 | 18,98 | 18,98 | -0,99% | 9.402.323,00 |
| 15.08.2025 | 19,47 | 19,53 | 18,99 | 19,17 | -1,44% | 8.277.973,00 |
| 14.08.2025 | 19,45 | 19,47 | 19,12 | 19,45 | -0,36% | 6.179.519,00 |
| 13.08.2025 | 19,38 | 19,69 | 19,30 | 19,52 | 0,10% | 8.174.338,00 |
| 12.08.2025 | 19,34 | 19,69 | 19,27 | 19,50 | 1,19% | 12.509.063,00 |
| 11.08.2025 | 19,31 | 19,55 | 19,05 | 19,27 | 0,10% | 9.665.494,00 |
| 08.08.2025 | 19,23 | 19,35 | 19,09 | 19,25 | 0,00% | 9.605.392,00 |
| 07.08.2025 | 19,06 | 19,38 | 18,84 | 19,25 | 1,69% | 13.473.799,00 |
| 06.08.2025 | 18,87 | 19,12 | 18,74 | 18,93 | 0,69% | 12.152.045,00 |
| 05.08.2025 | 18,69 | 18,91 | 18,63 | 18,80 | 0,59% | 9.348.054,00 |
| 04.08.2025 | 18,45 | 18,76 | 18,44 | 18,69 | 0,97% | 10.923.289,00 |
| 01.08.2025 | 18,44 | 18,59 | 18,26 | 18,51 | 1,37% | 11.492.290,00 |
| 31.07.2025 | 18,36 | 18,58 | 18,19 | 18,26 | -1,46% | 20.164.746,00 |
| 30.07.2025 | 19,08 | 19,10 | 18,39 | 18,53 | -4,39% | 14.776.829,00 |
| 29.07.2025 | 19,17 | 19,42 | 18,97 | 19,38 | 0,94% | 12.493.691,00 |
| 28.07.2025 | 19,05 | 19,43 | 18,96 | 19,20 | -0,05% | 10.784.015,00 |
| 25.07.2025 | 19,32 | 19,32 | 19,06 | 19,21 | -0,47% | 8.322.618,00 |
| 24.07.2025 | 19,45 | 19,57 | 19,30 | 19,30 | -1,68% | 9.850.457,00 |
| 23.07.2025 | 19,55 | 19,88 | 19,49 | 19,63 | 1,19% | 12.555.485,00 |
| 22.07.2025 | 18,77 | 19,54 | 18,72 | 19,40 | 3,47% | 11.775.823,00 |
| 21.07.2025 | 19,15 | 19,25 | 18,67 | 18,75 | -1,68% | 14.155.503,00 |
| 18.07.2025 | 19,05 | 19,23 | 18,93 | 19,07 | 0,53% | 9.683.597,00 |
| 17.07.2025 | 19,05 | 19,22 | 18,84 | 18,97 | -0,37% | 10.249.553,00 |
| 16.07.2025 | 19,00 | 19,17 | 18,80 | 19,04 | 0,21% | 9.602.709,00 |
| 15.07.2025 | 19,31 | 19,55 | 18,96 | 19,00 | -1,96% | 14.778.515,00 |
| 14.07.2025 | 19,48 | 19,59 | 19,23 | 19,38 | -0,10% | 12.643.510,00 |
| 11.07.2025 | 19,53 | 19,53 | 18,84 | 19,40 | -0,46% | 20.144.689,00 |
| 10.07.2025 | 19,33 | 20,15 | 18,82 | 19,49 | -4,37% | 29.463.221,00 |
| 09.07.2025 | 20,72 | 20,80 | 20,22 | 20,38 | -1,31% | 12.696.959,00 |
| 08.07.2025 | 20,31 | 20,82 | 20,23 | 20,65 | 1,18% | 9.901.070,00 |
| 07.07.2025 | 20,99 | 20,99 | 20,33 | 20,41 | -2,76% | 9.265.477,00 |
| 03.07.2025 | 21,23 | 21,27 | 20,93 | 20,99 | -0,71% | 6.100.811,00 |
| 02.07.2025 | 21,04 | 21,30 | 20,97 | 21,14 | 0,43% | 7.511.287,00 |
| 01.07.2025 | 20,40 | 21,37 | 20,38 | 21,05 | 2,83% | 11.224.767,00 |
| 30.06.2025 | 20,37 | 20,52 | 20,26 | 20,47 | 0,34% | 9.552.560,00 |
| 27.06.2025 | 20,55 | 20,67 | 20,26 | 20,40 | -0,49% | 10.829.259,00 |
| 26.06.2025 | 20,65 | 20,86 | 20,40 | 20,50 | 0,24% | 7.880.729,00 |
| 25.06.2025 | 21,18 | 21,19 | 20,45 | 20,45 | -4,71% | 10.906.058,00 |
| 24.06.2025 | 21,53 | 21,64 | 21,30 | 21,46 | -0,69% | 9.291.529,00 |
| 23.06.2025 | 21,49 | 21,78 | 21,27 | 21,61 | 0,56% | 7.856.171,00 |
| 20.06.2025 | 21,50 | 21,65 | 21,33 | 21,49 | -0,05% | 14.376.704,00 |
| 18.06.2025 | 21,55 | 21,73 | 21,45 | 21,50 | -0,23% | 5.856.343,00 |
| 17.06.2025 | 21,56 | 21,89 | 21,47 | 21,55 | -0,23% | 6.163.589,00 |