25,700$
-0,46%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 25,82 | 26,09 | 25,57 | 25,70 | -0,46% | 6.583.062,00 |
| 17.01.2025 | 25,78 | 25,96 | 25,68 | 25,82 | 0,12% | 9.681.154,00 |
| 16.01.2025 | 25,41 | 25,82 | 25,35 | 25,79 | 1,10% | 4.997.315,00 |
| 15.01.2025 | 26,06 | 26,21 | 25,43 | 25,51 | -2,07% | 4.495.487,00 |
| 14.01.2025 | 26,20 | 26,35 | 26,00 | 26,05 | -0,84% | 4.252.352,00 |
| 13.01.2025 | 26,08 | 26,45 | 25,85 | 26,27 | 1,27% | 5.500.617,00 |
| 10.01.2025 | 26,33 | 26,54 | 25,91 | 25,94 | -2,48% | 5.517.331,00 |
| 08.01.2025 | 26,57 | 26,67 | 26,26 | 26,60 | -0,11% | 5.578.911,00 |
| 07.01.2025 | 26,95 | 27,14 | 26,50 | 26,63 | -0,97% | 4.587.740,00 |
| 06.01.2025 | 27,65 | 27,65 | 26,83 | 26,89 | -2,75% | 4.472.531,00 |
| 03.01.2025 | 27,57 | 27,81 | 27,37 | 27,65 | -0,07% | 4.215.947,00 |
| 02.01.2025 | 27,81 | 28,10 | 27,59 | 27,67 | -0,29% | 5.540.511,00 |
| 31.12.2024 | 27,47 | 27,86 | 27,44 | 27,75 | 0,76% | 2.627.329,00 |
| 30.12.2024 | 27,59 | 27,67 | 27,31 | 27,54 | -0,43% | 4.185.863,00 |
| 27.12.2024 | 27,36 | 27,74 | 27,31 | 27,66 | 0,40% | 3.505.165,00 |
| 26.12.2024 | 27,41 | 27,80 | 27,41 | 27,55 | -0,33% | 3.286.010,00 |
| 24.12.2024 | 27,50 | 27,64 | 27,33 | 27,64 | 0,40% | 2.123.479,00 |
| 23.12.2024 | 27,00 | 27,55 | 26,92 | 27,53 | 1,55% | 4.890.675,00 |
| 20.12.2024 | 26,75 | 27,24 | 26,72 | 27,11 | 1,12% | 14.320.000,00 |
| 19.12.2024 | 26,95 | 27,20 | 26,35 | 26,81 | -2,05% | 8.125.113,00 |
| 18.12.2024 | 27,51 | 27,75 | 27,25 | 27,37 | -1,83% | 6.555.735,00 |
| 17.12.2024 | 27,42 | 27,97 | 27,39 | 27,88 | -0,07% | 6.169.818,00 |
| 16.12.2024 | 28,20 | 28,34 | 27,87 | 27,90 | -1,06% | 5.200.000,00 |
| 13.12.2024 | 28,00 | 28,21 | 27,79 | 28,20 | 0,46% | 3.508.227,00 |
| 12.12.2024 | 27,99 | 28,22 | 27,70 | 28,07 | 1,23% | 4.676.068,00 |
| 11.12.2024 | 27,90 | 28,07 | 27,59 | 27,73 | -0,40% | 4.834.909,00 |
| 10.12.2024 | 27,60 | 28,04 | 27,43 | 27,84 | 0,36% | 4.274.644,00 |
| 09.12.2024 | 27,33 | 28,05 | 27,21 | 27,74 | 1,84% | 6.146.447,00 |
| 06.12.2024 | 27,90 | 27,97 | 27,16 | 27,24 | -2,08% | 4.982.923,00 |
| 05.12.2024 | 27,35 | 28,69 | 27,28 | 27,82 | 1,83% | 4.561.017,00 |
| 04.12.2024 | 27,41 | 27,56 | 27,25 | 27,32 | -1,41% | 3.313.511,00 |
| 03.12.2024 | 27,84 | 28,06 | 27,68 | 27,71 | -0,40% | 4.249.425,00 |
| 02.12.2024 | 27,58 | 27,96 | 27,41 | 27,82 | 0,98% | 6.825.491,00 |
| 29.11.2024 | 27,43 | 27,75 | 27,33 | 27,55 | 0,36% | 4.236.925,00 |
| 27.11.2024 | 27,60 | 27,69 | 27,40 | 27,45 | -0,15% | 4.042.364,00 |
| 26.11.2024 | 27,57 | 27,75 | 27,39 | 27,49 | 0,15% | 5.164.402,00 |
| 25.11.2024 | 27,49 | 27,97 | 27,45 | 27,45 | 0,11% | 8.286.425,00 |
| 22.11.2024 | 27,32 | 27,52 | 27,19 | 27,42 | 1,11% | 4.675.458,00 |
| 20.11.2024 | 26,50 | 27,16 | 26,44 | 27,12 | 2,42% | 6.512.943,00 |
| 19.11.2024 | 26,52 | 26,73 | 26,36 | 26,48 | -0,49% | 5.067.212,00 |
| 18.11.2024 | 26,89 | 27,03 | 26,56 | 26,61 | -0,34% | 5.860.695,00 |
| 15.11.2024 | 27,35 | 27,51 | 26,21 | 26,70 | -2,73% | 10.671.408,00 |
| 14.11.2024 | 27,59 | 27,95 | 27,43 | 27,45 | -0,69% | 5.635.519,00 |
| 13.11.2024 | 27,68 | 27,79 | 27,53 | 27,64 | -0,14% | 3.290.140,00 |
| 12.11.2024 | 27,92 | 27,99 | 27,47 | 27,68 | -0,22% | 5.746.368,00 |
| 11.11.2024 | 28,49 | 28,51 | 27,71 | 27,74 | -2,46% | 6.293.040,00 |
| 08.11.2024 | 28,32 | 28,57 | 28,07 | 28,44 | 0,46% | 2.908.781,00 |
| 07.11.2024 | 28,87 | 28,90 | 28,05 | 28,31 | -2,04% | 5.442.817,00 |
| 06.11.2024 | 29,43 | 29,46 | 28,83 | 28,90 | -0,62% | 5.137.472,00 |
| 05.11.2024 | 28,69 | 29,15 | 28,52 | 29,08 | 1,08% | 3.302.272,00 |
| 04.11.2024 | 28,97 | 29,14 | 28,76 | 28,77 | -0,69% | 3.021.968,00 |
| 01.11.2024 | 29,10 | 29,21 | 28,90 | 28,97 | 0,10% | 3.369.928,00 |
| 31.10.2024 | 29,15 | 29,36 | 28,93 | 28,94 | -1,66% | 3.810.065,00 |
| 30.10.2024 | 29,38 | 29,45 | 29,16 | 29,43 | 0,00% | 4.140.262,00 |
| 29.10.2024 | 29,59 | 29,86 | 29,42 | 29,43 | -1,11% | 3.167.258,00 |
| 28.10.2024 | 29,56 | 29,91 | 29,50 | 29,76 | 1,12% | 2.426.560,00 |
| 25.10.2024 | 29,45 | 29,51 | 29,28 | 29,43 | 0,27% | 2.472.454,00 |
| 24.10.2024 | 29,54 | 29,62 | 29,28 | 29,35 | -0,34% | 2.688.722,00 |
| 23.10.2024 | 29,38 | 29,54 | 29,24 | 29,45 | -0,10% | 2.520.581,00 |
| 22.10.2024 | 29,57 | 29,60 | 29,31 | 29,48 | -0,10% | 3.423.428,00 |
| 21.10.2024 | 30,35 | 30,36 | 29,37 | 29,51 | -2,67% | 5.122.669,00 |
| 18.10.2024 | 30,27 | 30,38 | 30,06 | 30,32 | 0,03% | 5.474.323,00 |
| 17.10.2024 | 29,87 | 30,47 | 29,77 | 30,31 | 1,99% | 6.675.142,00 |
| 16.10.2024 | 29,54 | 29,90 | 29,46 | 29,72 | 0,47% | 5.139.058,00 |
| 15.10.2024 | 29,58 | 30,11 | 29,46 | 29,58 | 0,44% | 4.100.823,00 |
| 14.10.2024 | 29,37 | 29,48 | 29,14 | 29,45 | 0,27% | 2.529.038,00 |
| 11.10.2024 | 29,57 | 29,66 | 29,29 | 29,37 | -0,24% | 2.713.307,00 |
| 10.10.2024 | 29,58 | 29,80 | 29,24 | 29,44 | 0,44% | 4.118.188,00 |
| 09.10.2024 | 29,26 | 29,51 | 29,15 | 29,31 | 0,38% | 4.066.829,00 |
| 08.10.2024 | 29,21 | 29,34 | 29,01 | 29,20 | 0,34% | 3.568.466,00 |
| 07.10.2024 | 29,61 | 29,76 | 29,05 | 29,10 | -1,39% | 4.403.370,00 |
| 04.10.2024 | 29,23 | 29,62 | 29,14 | 29,51 | 0,55% | 5.174.811,00 |
| 03.10.2024 | 29,91 | 29,98 | 29,25 | 29,35 | -2,43% | 8.036.993,00 |
| 02.10.2024 | 30,09 | 30,61 | 29,38 | 30,08 | -8,07% | 19.814.158,00 |
| 01.10.2024 | 32,68 | 32,90 | 32,40 | 32,72 | 0,62% | 5.920.325,00 |
| 30.09.2024 | 32,61 | 32,61 | 32,22 | 32,52 | 0,15% | 3.743.465,00 |
| 27.09.2024 | 32,56 | 32,83 | 32,43 | 32,47 | -0,06% | 2.662.072,00 |
| 26.09.2024 | 32,29 | 32,52 | 32,17 | 32,49 | 0,62% | 2.814.785,00 |
| 25.09.2024 | 32,38 | 32,59 | 32,10 | 32,29 | -0,09% | 2.847.287,00 |
| 24.09.2024 | 32,29 | 32,58 | 32,22 | 32,32 | 0,03% | 3.508.411,00 |
| 23.09.2024 | 32,20 | 32,40 | 32,09 | 32,31 | 0,03% | 4.784.635,00 |
| 20.09.2024 | 32,72 | 32,75 | 32,30 | 32,30 | -0,28% | 20.075.993,00 |
| 19.09.2024 | 32,74 | 32,74 | 32,21 | 32,39 | -1,04% | 3.672.654,00 |
| 18.09.2024 | 32,44 | 33,04 | 32,31 | 32,73 | 0,52% | 3.519.260,00 |
| 17.09.2024 | 32,58 | 32,95 | 32,48 | 32,56 | -0,12% | 3.093.265,00 |
| 16.09.2024 | 32,28 | 32,95 | 32,27 | 32,60 | 1,72% | 4.280.451,00 |
| 13.09.2024 | 31,72 | 32,07 | 31,63 | 32,05 | 0,94% | 4.036.818,00 |
| 12.09.2024 | 31,40 | 31,87 | 31,40 | 31,75 | 0,89% | 3.694.550,00 |
| 11.09.2024 | 32,64 | 32,86 | 31,22 | 31,47 | -4,03% | 8.571.432,00 |
| 10.09.2024 | 32,94 | 33,24 | 32,72 | 32,79 | -0,12% | 3.361.813,00 |
| 09.09.2024 | 32,74 | 33,02 | 32,40 | 32,83 | 0,27% | 4.215.345,00 |
| 06.09.2024 | 32,50 | 32,86 | 32,50 | 32,74 | 0,65% | 4.175.596,00 |
| 05.09.2024 | 32,57 | 32,81 | 32,39 | 32,53 | 0,37% | 4.172.963,00 |
| 04.09.2024 | 32,01 | 32,51 | 32,01 | 32,41 | 1,54% | 4.606.537,00 |
| 03.09.2024 | 31,30 | 32,27 | 31,24 | 31,92 | 2,31% | 5.760.903,00 |
| 30.08.2024 | 31,09 | 31,27 | 31,01 | 31,20 | 0,52% | 5.061.766,00 |
| 29.08.2024 | 31,58 | 31,73 | 30,94 | 31,04 | -1,59% | 2.859.341,00 |
| 28.08.2024 | 31,02 | 31,72 | 31,02 | 31,54 | 0,86% | 2.990.949,00 |
| 27.08.2024 | 31,11 | 31,31 | 30,88 | 31,27 | 0,74% | 4.326.989,00 |
| 26.08.2024 | 30,72 | 31,10 | 30,61 | 31,04 | 1,34% | 4.631.036,00 |