Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,28 | 34,55 | 33,93 | 33,94 | -1,84% | - |
| 25.02.2021 | 35,35 | 35,42 | 0,00 | 34,57 | -1,93% | - |
| 24.02.2021 | 35,17 | 35,41 | 35,02 | 35,25 | 0,77% | - |
| 23.02.2021 | 34,48 | 35,03 | 34,32 | 34,98 | 1,45% | - |
| 22.02.2021 | 34,15 | 34,58 | 33,99 | 34,48 | 1,08% | - |
| 19.02.2021 | 34,56 | 34,61 | 0,00 | 34,11 | -1,74% | - |
| 18.02.2021 | 34,46 | 34,93 | 34,30 | 34,72 | 2,16% | - |
| 17.02.2021 | 33,99 | 34,01 | 33,97 | 33,98 | 0,25% | - |
| 16.02.2021 | 34,17 | 34,22 | 33,62 | 33,90 | -1,92% | - |
| 12.02.2021 | 34,32 | 34,60 | 34,18 | 34,56 | 0,38% | - |
| 11.02.2021 | 35,02 | 35,02 | 34,32 | 34,43 | -2,53% | - |
| 10.02.2021 | 35,29 | 35,37 | 35,01 | 35,33 | 1,55% | - |
| 09.02.2021 | 34,67 | 34,91 | 34,57 | 34,79 | -0,04% | - |
| 08.02.2021 | 34,46 | 34,82 | 34,35 | 34,80 | 0,51% | - |
| 05.02.2021 | 34,84 | 34,91 | 34,57 | 34,63 | 0,04% | - |
| 04.02.2021 | 34,62 | 34,62 | 34,60 | 34,61 | -0,07% | - |
| 03.02.2021 | 34,44 | 34,85 | 34,09 | 34,64 | -0,13% | - |
| 02.02.2021 | 34,68 | 34,69 | 34,67 | 34,68 | 1,36% | - |
| 01.02.2021 | 34,27 | 34,73 | 34,17 | 34,22 | -1,17% | - |
| 29.01.2021 | 35,05 | 35,11 | 34,57 | 34,62 | -0,37% | - |
| 28.01.2021 | 35,52 | 35,58 | 34,35 | 34,75 | -2,87% | - |
| 27.01.2021 | 36,52 | 36,53 | 35,69 | 35,78 | 0,82% | - |
| 26.01.2021 | 35,07 | 35,55 | 34,87 | 35,49 | 1,49% | - |
| 25.01.2021 | 35,25 | 35,63 | 34,87 | 34,97 | 1,70% | - |
| 22.01.2021 | 34,33 | 34,66 | 34,25 | 34,38 | 0,91% | - |
| 21.01.2021 | 33,81 | 34,12 | 33,77 | 34,07 | 0,86% | - |
| 20.01.2021 | 33,16 | 33,87 | 33,07 | 33,78 | 0,43% | - |
| 19.01.2021 | 33,82 | 34,02 | 33,60 | 33,64 | -0,65% | - |
| 15.01.2021 | 33,91 | 34,17 | 33,80 | 33,86 | -0,56% | - |
| 14.01.2021 | 33,53 | 34,11 | 33,34 | 34,05 | 1,89% | - |
| 13.01.2021 | 33,20 | 33,64 | 33,18 | 33,42 | 1,55% | - |
| 12.01.2021 | 32,90 | 33,13 | 32,56 | 32,91 | -0,63% | - |
| 11.01.2021 | 33,68 | 33,68 | 33,05 | 33,12 | -2,82% | - |
| 08.01.2021 | 33,62 | 34,08 | 33,41 | 34,08 | 0,56% | - |
| 07.01.2021 | 35,22 | 35,28 | 33,79 | 33,89 | -5,07% | - |
| 06.01.2021 | 35,80 | 36,10 | 35,47 | 35,70 | 0,37% | - |
| 05.01.2021 | 35,60 | 35,72 | 35,33 | 35,57 | -1,26% | - |
| 04.01.2021 | 36,29 | 36,36 | 35,77 | 36,02 | -0,70% | - |
| 31.12.2020 | 35,94 | 36,29 | 35,71 | 36,28 | 0,47% | - |
| 30.12.2020 | 36,52 | 36,54 | 36,03 | 36,11 | -0,91% | - |
| 29.12.2020 | 36,68 | 36,83 | 36,42 | 36,44 | -0,52% | - |
| 28.12.2020 | 36,65 | 36,65 | 36,62 | 36,63 | 0,40% | - |
| 24.12.2020 | 36,29 | 36,48 | 36,15 | 36,48 | -0,07% | - |
| 23.12.2020 | 36,30 | 36,53 | 36,24 | 36,51 | 1,42% | - |
| 22.12.2020 | 36,14 | 36,38 | 35,90 | 36,00 | 0,19% | - |
| 21.12.2020 | 35,55 | 36,16 | 35,53 | 35,93 | -0,55% | - |
| 18.12.2020 | 36,21 | 36,26 | 35,65 | 36,13 | -0,12% | - |
| 17.12.2020 | 36,19 | 36,26 | 36,04 | 36,17 | 1,50% | - |
| 16.12.2020 | 35,90 | 35,94 | 35,50 | 35,64 | 0,06% | - |
| 15.12.2020 | 35,73 | 35,81 | 35,46 | 35,62 | -0,35% | - |
| 14.12.2020 | 35,83 | 35,85 | 35,45 | 35,74 | 1,15% | - |
| 11.12.2020 | 35,18 | 35,43 | 35,06 | 35,34 | -0,06% | - |
| 10.12.2020 | 35,52 | 35,54 | 35,30 | 35,36 | -1,26% | - |
| 09.12.2020 | 35,61 | 35,84 | 35,37 | 35,81 | 0,32% | - |
| 08.12.2020 | 35,41 | 35,72 | 35,29 | 35,69 | 0,80% | - |
| 07.12.2020 | 35,76 | 35,76 | 34,95 | 35,41 | -0,25% | - |
| 04.12.2020 | 35,49 | 35,65 | 35,14 | 35,50 | 0,31% | - |
| 03.12.2020 | 35,31 | 35,51 | 0,00 | 35,39 | 0,04% | - |
| 02.12.2020 | 36,05 | 36,28 | 35,01 | 35,37 | -2,74% | - |
| 01.12.2020 | 36,55 | 36,60 | 36,07 | 36,37 | -0,55% | - |
| 30.11.2020 | 35,94 | 36,60 | 35,90 | 36,57 | 1,71% | - |
| 27.11.2020 | 35,85 | 35,96 | 35,64 | 35,95 | 0,52% | - |
| 25.11.2020 | 36,00 | 36,05 | 35,73 | 35,77 | 1,19% | - |
| 24.11.2020 | 35,59 | 35,72 | 35,26 | 35,35 | -0,97% | - |
| 23.11.2020 | 35,70 | 35,70 | 35,69 | 35,69 | -0,40% | - |
| 20.11.2020 | 35,83 | 35,84 | 35,83 | 35,84 | -0,95% | - |
| 19.11.2020 | 35,48 | 36,21 | 35,46 | 36,18 | 1,96% | - |
| 18.11.2020 | 36,04 | 36,04 | 35,48 | 35,49 | -0,70% | - |
| 17.11.2020 | 35,78 | 35,78 | 35,73 | 35,74 | -2,00% | - |
| 16.11.2020 | 36,01 | 36,50 | 35,99 | 36,47 | 1,25% | - |
| 13.11.2020 | 35,60 | 36,05 | 35,56 | 36,02 | 1,72% | - |
| 12.11.2020 | 35,41 | 35,42 | 35,41 | 35,41 | -0,30% | - |
| 11.11.2020 | 34,91 | 35,70 | 0,00 | 35,51 | 1,62% | - |
| 10.11.2020 | 34,12 | 34,99 | 0,00 | 34,95 | 1,76% | - |
| 09.11.2020 | 35,72 | 35,84 | 0,00 | 34,34 | -4,81% | - |
| 06.11.2020 | 36,30 | 36,49 | 35,84 | 36,08 | -0,36% | - |
| 05.11.2020 | 36,28 | 36,63 | 36,12 | 36,21 | -0,18% | - |
| 04.11.2020 | 36,55 | 36,87 | 0,00 | 36,27 | -0,17% | - |
| 03.11.2020 | 36,11 | 36,68 | 36,04 | 36,33 | 2,05% | - |
| 02.11.2020 | 0,00 | 35,81 | 0,00 | 35,60 | 1,67% | - |
| 30.10.2020 | 35,02 | 35,02 | 35,02 | 35,02 | -1,59% | - |
| 29.10.2020 | 35,82 | 35,92 | 35,25 | 35,58 | -0,63% | - |
| 28.10.2020 | 36,79 | 36,79 | 35,55 | 35,81 | -3,18% | - |
| 27.10.2020 | 37,61 | 37,70 | 36,94 | 36,98 | -1,41% | - |
| 26.10.2020 | 38,00 | 38,02 | 37,34 | 37,51 | -1,26% | - |
| 23.10.2020 | 37,90 | 38,02 | 0,00 | 37,99 | 0,86% | - |
| 22.10.2020 | 37,12 | 37,76 | 36,98 | 37,67 | 1,54% | - |
| 21.10.2020 | 0,00 | 37,42 | 0,00 | 37,10 | -0,09% | - |
| 20.10.2020 | 37,74 | 37,76 | 37,06 | 37,13 | -0,92% | - |
| 19.10.2020 | 38,26 | 38,26 | 37,40 | 37,48 | -1,16% | - |
| 16.10.2020 | 0,00 | 38,08 | 0,00 | 37,92 | 0,32% | - |
| 15.10.2020 | 37,60 | 37,84 | 37,40 | 37,80 | 0,28% | - |
| 14.10.2020 | 38,21 | 38,23 | 37,57 | 37,69 | -0,78% | - |
| 13.10.2020 | 38,29 | 38,42 | 37,72 | 37,99 | 0,05% | - |
| 12.10.2020 | 0,00 | 38,13 | 0,00 | 37,97 | 1,67% | - |
| 09.10.2020 | 37,35 | 37,76 | 37,29 | 37,34 | 0,36% | - |
| 08.10.2020 | 37,71 | 37,73 | 37,09 | 37,21 | -0,61% | - |
| 07.10.2020 | 36,92 | 37,56 | 36,88 | 37,44 | 1,38% | - |
| 06.10.2020 | 36,93 | 36,93 | 36,93 | 36,93 | -0,49% | - |
| 05.10.2020 | 36,81 | 37,17 | 36,77 | 37,11 | 0,60% | - |