19,250$
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 21,63 | 21,69 | 21,18 | 21,60 | 0,14% | 9.893.567,00 |
| 13.06.2025 | 22,28 | 22,49 | 21,51 | 21,57 | -3,19% | 10.682.801,00 |
| 12.06.2025 | 22,02 | 22,31 | 21,81 | 22,28 | -0,40% | 8.863.990,00 |
| 11.06.2025 | 22,55 | 22,55 | 22,20 | 22,37 | -0,31% | 5.900.871,00 |
| 10.06.2025 | 22,41 | 22,58 | 22,11 | 22,44 | 0,18% | 8.646.298,00 |
| 09.06.2025 | 22,12 | 22,51 | 22,07 | 22,40 | 0,04% | 8.562.030,00 |
| 06.06.2025 | 22,35 | 22,47 | 22,16 | 22,39 | 0,58% | 4.737.512,00 |
| 05.06.2025 | 22,40 | 22,44 | 22,12 | 22,26 | -1,07% | 4.413.509,00 |
| 04.06.2025 | 22,75 | 22,81 | 22,48 | 22,50 | -0,79% | 3.969.706,00 |
| 03.06.2025 | 22,68 | 22,78 | 22,30 | 22,68 | -0,35% | 4.628.129,00 |
| 02.06.2025 | 22,78 | 22,80 | 22,48 | 22,76 | -0,57% | 5.618.074,00 |
| 30.05.2025 | 22,69 | 22,98 | 22,54 | 22,89 | 0,97% | 8.252.079,00 |
| 29.05.2025 | 22,63 | 22,92 | 22,44 | 22,67 | -0,18% | 6.817.968,00 |
| 28.05.2025 | 22,89 | 23,09 | 22,65 | 22,71 | -0,83% | 5.786.049,00 |
| 27.05.2025 | 22,59 | 22,93 | 22,48 | 22,90 | 2,23% | 6.351.181,00 |
| 23.05.2025 | 22,35 | 22,46 | 22,01 | 22,40 | 0,40% | 6.785.070,00 |
| 22.05.2025 | 22,40 | 22,41 | 21,98 | 22,31 | -0,76% | 9.749.025,00 |
| 21.05.2025 | 23,05 | 23,06 | 22,40 | 22,48 | -2,64% | 7.623.719,00 |
| 20.05.2025 | 23,04 | 23,37 | 22,99 | 23,09 | 0,35% | 6.105.307,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,76 | 23,01 | 0,13% | 6.213.722,00 |
| 16.05.2025 | 22,80 | 22,99 | 22,67 | 22,98 | 0,92% | 7.913.211,00 |
| 15.05.2025 | 22,64 | 22,79 | 22,45 | 22,77 | 1,43% | 5.085.276,00 |
| 14.05.2025 | 22,76 | 22,81 | 22,38 | 22,45 | -1,66% | 6.482.735,00 |
| 13.05.2025 | 23,25 | 23,32 | 22,63 | 22,83 | -2,06% | 7.357.884,00 |
| 12.05.2025 | 23,30 | 23,47 | 22,97 | 23,31 | 0,95% | 8.945.390,00 |
| 09.05.2025 | 23,30 | 23,40 | 23,06 | 23,09 | -0,56% | 7.695.073,00 |
| 08.05.2025 | 23,06 | 23,37 | 22,78 | 23,22 | 0,96% | 8.282.059,00 |
| 07.05.2025 | 23,37 | 23,39 | 22,87 | 23,00 | -1,50% | 9.583.918,00 |
| 06.05.2025 | 23,46 | 23,57 | 23,28 | 23,35 | -0,68% | 4.539.467,00 |
| 05.05.2025 | 23,78 | 23,79 | 23,32 | 23,51 | -1,47% | 5.283.296,00 |
| 02.05.2025 | 24,28 | 24,30 | 23,67 | 23,86 | -1,32% | 5.307.317,00 |
| 01.05.2025 | 24,40 | 24,64 | 24,16 | 24,18 | -2,14% | 4.374.880,00 |
| 30.04.2025 | 24,58 | 24,80 | 24,33 | 24,71 | 1,52% | 6.015.226,00 |
| 29.04.2025 | 24,01 | 24,39 | 23,82 | 24,34 | 1,08% | 5.141.396,00 |
| 28.04.2025 | 24,16 | 24,32 | 24,02 | 24,08 | -1,51% | 5.936.131,00 |
| 25.04.2025 | 25,12 | 25,12 | 24,24 | 24,45 | -1,89% | 6.445.137,00 |
| 24.04.2025 | 25,26 | 25,27 | 24,81 | 24,92 | -1,19% | 4.304.442,00 |
| 23.04.2025 | 25,51 | 25,58 | 25,03 | 25,22 | -1,02% | 4.531.552,00 |
| 22.04.2025 | 25,33 | 25,78 | 25,24 | 25,48 | 0,35% | 4.379.404,00 |
| 21.04.2025 | 25,15 | 25,45 | 25,15 | 25,39 | 0,24% | 3.922.576,00 |
| 17.04.2025 | 24,88 | 25,40 | 24,87 | 25,33 | 1,73% | 4.787.919,00 |
| 16.04.2025 | 25,76 | 25,76 | 24,82 | 24,90 | -2,54% | 4.353.821,00 |
| 15.04.2025 | 26,12 | 26,29 | 25,50 | 25,55 | -2,44% | 4.370.607,00 |
| 14.04.2025 | 26,03 | 26,34 | 25,77 | 26,19 | 0,81% | 4.696.364,00 |
| 11.04.2025 | 25,49 | 26,08 | 25,31 | 25,98 | 1,96% | 7.767.408,00 |
| 10.04.2025 | 25,58 | 26,09 | 25,12 | 25,48 | -0,82% | 6.896.766,00 |
| 09.04.2025 | 24,70 | 25,91 | 24,51 | 25,69 | 2,80% | 6.986.549,00 |
| 08.04.2025 | 26,20 | 26,25 | 24,85 | 24,99 | -3,85% | 7.548.847,00 |
| 07.04.2025 | 26,35 | 26,94 | 25,96 | 25,99 | -2,59% | 9.645.799,00 |
| 04.04.2025 | 26,70 | 27,68 | 26,53 | 26,68 | -0,37% | 11.252.901,00 |
| 03.04.2025 | 27,00 | 27,65 | 26,20 | 26,78 | 1,52% | 11.468.771,00 |
| 02.04.2025 | 26,70 | 26,74 | 26,04 | 26,38 | -0,83% | 8.133.597,00 |
| 01.04.2025 | 26,82 | 26,88 | 26,27 | 26,60 | -0,26% | 4.976.845,00 |
| 31.03.2025 | 26,71 | 27,08 | 26,54 | 26,67 | 0,45% | 7.739.705,00 |
| 28.03.2025 | 26,71 | 26,77 | 26,37 | 26,55 | 0,34% | 5.022.398,00 |
| 27.03.2025 | 26,19 | 26,57 | 26,01 | 26,46 | 2,08% | 4.506.426,00 |
| 26.03.2025 | 25,35 | 26,06 | 25,35 | 25,92 | 2,25% | 5.351.183,00 |
| 25.03.2025 | 25,68 | 25,74 | 25,20 | 25,35 | -1,48% | 4.503.392,00 |
| 24.03.2025 | 25,64 | 25,85 | 25,47 | 25,73 | 0,19% | 5.537.381,00 |
| 21.03.2025 | 25,88 | 26,27 | 25,52 | 25,68 | -0,85% | 21.442.069,00 |
| 20.03.2025 | 25,93 | 26,02 | 25,67 | 25,90 | 0,00% | 6.225.120,00 |
| 19.03.2025 | 25,92 | 26,03 | 25,73 | 25,90 | -0,38% | 4.622.701,00 |
| 18.03.2025 | 26,15 | 26,40 | 25,96 | 26,00 | -0,27% | 4.425.764,00 |