18,610$
-1,27%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,80 | 18,99 | 18,59 | 18,61 | -1,27% | 9.322.355,00 |
| 04.03.2026 | 19,05 | 19,05 | 18,66 | 18,85 | -0,58% | 10.229.540,00 |
| 03.03.2026 | 19,08 | 19,22 | 18,74 | 18,96 | -1,15% | 10.483.509,00 |
| 02.03.2026 | 19,23 | 19,48 | 18,99 | 19,18 | -0,36% | 10.416.989,00 |
| 27.02.2026 | 18,81 | 19,34 | 18,74 | 19,25 | 2,78% | 12.814.044,00 |
| 26.02.2026 | 18,76 | 18,97 | 18,60 | 18,73 | 0,32% | 14.243.193,00 |
| 25.02.2026 | 19,01 | 19,01 | 18,31 | 18,67 | -2,25% | 13.162.673,00 |
| 24.02.2026 | 18,97 | 19,37 | 18,97 | 19,10 | 3,41% | 12.656.134,00 |
| 20.02.2026 | 18,83 | 18,83 | 18,40 | 18,47 | -1,18% | 10.943.733,00 |
| 19.02.2026 | 18,90 | 18,99 | 18,61 | 18,69 | -0,53% | 9.660.303,00 |
| 18.02.2026 | 18,85 | 18,85 | 18,36 | 18,79 | -0,53% | 21.770.620,00 |
| 17.02.2026 | 19,75 | 19,85 | 18,33 | 18,89 | -4,40% | 21.031.542,00 |
| 13.02.2026 | 19,93 | 20,08 | 19,47 | 19,76 | -0,90% | 10.732.027,00 |
| 12.02.2026 | 20,09 | 20,32 | 19,66 | 19,94 | -0,40% | 11.776.270,00 |
| 11.02.2026 | 19,10 | 20,05 | 18,86 | 20,02 | 3,57% | 12.267.930,00 |
| 10.02.2026 | 19,24 | 19,49 | 19,05 | 19,33 | 0,78% | 11.359.355,00 |
| 09.02.2026 | 19,34 | 19,47 | 19,00 | 19,18 | -0,88% | 10.973.817,00 |
| 06.02.2026 | 19,55 | 19,72 | 19,35 | 19,35 | -1,02% | 11.094.278,00 |
| 05.02.2026 | 19,95 | 20,04 | 19,49 | 19,55 | -1,26% | 13.292.927,00 |
| 04.02.2026 | 19,25 | 20,00 | 19,21 | 19,80 | 3,61% | 19.901.859,00 |
| 03.02.2026 | 18,28 | 19,18 | 18,21 | 19,11 | 3,97% | 17.763.009,00 |
| 02.02.2026 | 18,48 | 18,51 | 18,09 | 18,38 | -0,70% | 11.359.435,00 |
| 30.01.2026 | 17,93 | 18,51 | 17,81 | 18,51 | 3,81% | 14.462.938,00 |
| 29.01.2026 | 17,80 | 18,08 | 17,76 | 17,83 | 0,85% | 11.063.068,00 |
| 28.01.2026 | 17,99 | 18,14 | 17,48 | 17,68 | -1,50% | 11.000.623,00 |
| 27.01.2026 | 17,65 | 17,99 | 17,60 | 17,95 | -0,77% | 14.821.074,00 |
| 26.01.2026 | 17,62 | 18,12 | 17,60 | 18,09 | 3,55% | 17.174.217,00 |
| 22.01.2026 | 17,27 | 17,66 | 17,25 | 17,47 | 0,98% | 9.985.423,00 |
| 21.01.2026 | 17,12 | 17,31 | 16,99 | 17,30 | 0,76% | 13.026.743,00 |
| 20.01.2026 | 16,96 | 17,39 | 16,89 | 17,17 | 1,24% | 11.431.536,00 |
| 16.01.2026 | 17,23 | 17,30 | 16,94 | 16,96 | -2,36% | 11.734.056,00 |
| 15.01.2026 | 17,07 | 17,40 | 16,89 | 17,37 | 1,46% | 12.397.338,00 |
| 14.01.2026 | 16,62 | 17,18 | 16,62 | 17,12 | 3,32% | 15.595.311,00 |
| 13.01.2026 | 16,75 | 17,06 | 16,54 | 16,57 | -0,72% | 15.776.776,00 |
| 12.01.2026 | 16,99 | 16,99 | 16,64 | 16,69 | -1,48% | 12.450.931,00 |
| 09.01.2026 | 16,71 | 17,01 | 16,51 | 16,94 | 2,17% | 11.075.613,00 |
| 08.01.2026 | 16,05 | 16,66 | 15,96 | 16,58 | 3,11% | 14.482.960,00 |
| 07.01.2026 | 16,94 | 16,96 | 16,08 | 16,08 | -4,57% | 18.865.466,00 |
| 06.01.2026 | 17,05 | 17,09 | 16,85 | 16,85 | -1,35% | 13.617.901,00 |
| 05.01.2026 | 17,26 | 17,30 | 16,97 | 17,08 | -1,27% | 16.326.158,00 |
| 02.01.2026 | 17,23 | 17,44 | 17,09 | 17,30 | -0,06% | 10.636.903,00 |
| 31.12.2025 | 17,40 | 17,49 | 17,30 | 17,31 | -0,69% | 5.146.609,00 |
| 30.12.2025 | 17,50 | 17,63 | 17,41 | 17,43 | -0,17% | 7.685.806,00 |
| 29.12.2025 | 17,30 | 17,57 | 17,29 | 17,46 | 1,28% | 12.217.157,00 |
| 26.12.2025 | 17,05 | 17,27 | 17,02 | 17,24 | 0,94% | 6.875.322,00 |
| 24.12.2025 | 16,95 | 17,08 | 16,88 | 17,08 | 0,59% | 3.755.557,00 |
| 23.12.2025 | 17,25 | 17,25 | 16,95 | 16,98 | -1,62% | 9.364.722,00 |
| 22.12.2025 | 17,19 | 17,44 | 17,07 | 17,26 | -0,52% | 11.349.947,00 |
| 19.12.2025 | 17,81 | 18,05 | 17,05 | 17,35 | -2,53% | 22.858.414,00 |
| 18.12.2025 | 17,82 | 17,97 | 17,78 | 17,80 | -0,67% | 12.053.859,00 |
| 17.12.2025 | 17,81 | 18,03 | 17,79 | 17,92 | 1,01% | 8.200.778,00 |
| 16.12.2025 | 17,94 | 18,00 | 17,71 | 17,74 | -1,11% | 7.994.629,00 |
| 15.12.2025 | 17,82 | 18,05 | 17,82 | 17,94 | 1,07% | 8.818.301,00 |
| 12.12.2025 | 17,69 | 17,87 | 17,68 | 17,75 | 0,85% | 6.984.747,00 |
| 11.12.2025 | 17,44 | 17,70 | 17,43 | 17,60 | 0,92% | 7.913.858,00 |
| 10.12.2025 | 17,18 | 17,48 | 17,10 | 17,44 | 1,87% | 14.134.087,00 |
| 09.12.2025 | 17,13 | 17,27 | 16,95 | 17,12 | 0,06% | 10.495.005,00 |
| 08.12.2025 | 17,00 | 17,35 | 16,89 | 17,11 | 0,35% | 12.326.919,00 |
| 05.12.2025 | 16,93 | 17,14 | 16,86 | 17,05 | 0,59% | 8.205.439,00 |
| 04.12.2025 | 17,20 | 17,29 | 16,92 | 16,95 | -1,22% | 8.722.169,00 |
| 03.12.2025 | 17,32 | 17,60 | 17,16 | 17,16 | -0,35% | 7.083.659,00 |
| 02.12.2025 | 17,67 | 17,67 | 17,15 | 17,22 | -2,55% | 10.571.987,00 |
| 01.12.2025 | 17,80 | 17,88 | 17,54 | 17,67 | -1,01% | 8.590.901,00 |
| 28.11.2025 | 17,84 | 17,98 | 17,83 | 17,85 | 0,17% | 3.764.401,00 |
| 26.11.2025 | 17,70 | 17,98 | 17,70 | 17,82 | 0,45% | 8.629.894,00 |
| 25.11.2025 | 17,57 | 17,85 | 17,57 | 17,74 | 1,26% | 8.140.616,00 |
| 24.11.2025 | 17,73 | 17,80 | 17,51 | 17,52 | 0,81% | 12.924.312,00 |
| 20.11.2025 | 17,35 | 17,51 | 17,27 | 17,38 | -0,11% | 8.226.556,00 |
| 19.11.2025 | 17,34 | 17,58 | 17,24 | 17,40 | 0,12% | 10.211.045,00 |
| 18.11.2025 | 17,14 | 17,43 | 17,06 | 17,38 | 1,52% | 9.432.718,00 |
| 17.11.2025 | 17,42 | 17,48 | 17,10 | 17,12 | -1,78% | 10.771.749,00 |
| 13.11.2025 | 17,37 | 17,66 | 17,32 | 17,43 | 0,52% | 9.835.253,00 |
| 12.11.2025 | 17,36 | 17,50 | 17,25 | 17,34 | 0,23% | 8.050.237,00 |
| 11.11.2025 | 17,14 | 17,37 | 17,07 | 17,30 | 1,88% | 9.686.576,00 |
| 10.11.2025 | 17,27 | 17,29 | 16,91 | 16,98 | -0,93% | 9.199.193,00 |
| 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 |