41,506$
-0,18%
Echtzeit-Aktienkurs Campbell Soup Company
Bid:
Ask:
Aktienkurse zur Campbell Soup Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,54 | 41,84 | 41,13 | 41,50 | -0,19% | 8.884.150,00 |
| 19.12.2024 | 41,52 | 41,99 | 41,23 | 41,58 | -0,17% | 2.906.929,00 |
| 18.12.2024 | 42,31 | 42,50 | 41,50 | 41,65 | -3,25% | 4.279.453,00 |
| 17.12.2024 | 42,50 | 43,38 | 42,39 | 43,05 | 1,15% | 3.609.090,00 |
| 16.12.2024 | 42,80 | 43,30 | 42,55 | 42,56 | -1,00% | 2.681.102,00 |
| 13.12.2024 | 42,80 | 43,26 | 42,57 | 42,99 | 0,16% | 2.372.965,00 |
| 12.12.2024 | 43,09 | 43,29 | 42,71 | 42,92 | -0,19% | 3.101.778,00 |
| 11.12.2024 | 43,50 | 43,66 | 42,87 | 43,00 | -1,24% | 3.347.550,00 |
| 10.12.2024 | 42,93 | 43,85 | 42,79 | 43,54 | 1,00% | 3.467.878,00 |
| 09.12.2024 | 42,54 | 43,75 | 42,50 | 43,11 | 0,89% | 3.622.467,00 |
| 06.12.2024 | 42,56 | 43,02 | 42,41 | 42,73 | 0,23% | 2.732.688,00 |
| 05.12.2024 | 42,89 | 43,03 | 42,37 | 42,63 | -0,14% | 3.687.537,00 |
| 04.12.2024 | 43,52 | 43,68 | 42,60 | 42,69 | -6,24% | 6.180.193,00 |
| 03.12.2024 | 46,00 | 46,18 | 45,42 | 45,53 | -1,51% | 3.793.679,00 |
| 02.12.2024 | 46,11 | 46,36 | 45,88 | 46,23 | 0,06% | 2.316.971,00 |
| 29.11.2024 | 46,21 | 46,38 | 45,89 | 46,20 | 0,28% | 1.066.972,00 |
| 27.11.2024 | 46,75 | 46,95 | 46,00 | 46,07 | -1,14% | 1.895.156,00 |
| 26.11.2024 | 46,01 | 46,68 | 46,01 | 46,60 | 1,46% | 2.366.224,00 |
| 25.11.2024 | 45,48 | 46,19 | 45,40 | 45,93 | 1,41% | 3.116.232,00 |
| 22.11.2024 | 44,50 | 45,40 | 44,50 | 45,29 | 1,87% | 2.502.426,00 |
| 21.11.2024 | 43,78 | 44,65 | 43,40 | 44,46 | 1,48% | 2.188.501,00 |
| 20.11.2024 | 43,53 | 43,95 | 43,39 | 43,81 | 0,64% | 1.978.003,00 |
| 19.11.2024 | 43,27 | 43,57 | 42,90 | 43,53 | 0,02% | 2.536.092,00 |
| 18.11.2024 | 43,26 | 43,70 | 43,10 | 43,52 | 0,86% | 2.713.379,00 |
| 15.11.2024 | 44,34 | 44,39 | 42,70 | 43,15 | -2,92% | 4.313.575,00 |
| 14.11.2024 | 44,76 | 45,55 | 44,35 | 44,45 | 0,41% | 3.622.726,00 |
| 13.11.2024 | 44,11 | 44,35 | 43,85 | 44,27 | 0,07% | 1.884.902,00 |
| 12.11.2024 | 44,75 | 44,98 | 43,81 | 44,24 | -1,14% | 2.311.447,00 |
| 11.11.2024 | 45,45 | 46,16 | 44,63 | 44,75 | -1,84% | 2.413.910,00 |
| 08.11.2024 | 45,15 | 45,82 | 44,87 | 45,59 | 1,04% | 1.852.611,00 |
| 07.11.2024 | 46,25 | 46,25 | 44,99 | 45,12 | -2,42% | 2.052.680,00 |
| 06.11.2024 | 47,17 | 47,25 | 46,22 | 46,24 | -1,07% | 3.021.868,00 |
| 05.11.2024 | 46,35 | 46,85 | 46,11 | 46,74 | 0,82% | 1.377.637,00 |
| 04.11.2024 | 46,44 | 46,71 | 46,07 | 46,36 | 0,06% | 1.097.269,00 |
| 01.11.2024 | 46,66 | 46,66 | 46,11 | 46,33 | -0,69% | 1.425.342,00 |
| 31.10.2024 | 46,68 | 47,15 | 46,55 | 46,65 | -0,06% | 1.615.186,00 |
| 30.10.2024 | 46,74 | 46,83 | 46,39 | 46,68 | -0,17% | 1.990.451,00 |
| 29.10.2024 | 47,32 | 47,44 | 46,74 | 46,76 | -1,83% | 1.363.928,00 |
| 28.10.2024 | 47,25 | 48,25 | 47,25 | 47,63 | 1,19% | 1.536.934,00 |
| 25.10.2024 | 47,09 | 47,21 | 46,98 | 47,07 | 0,17% | 1.139.354,00 |
| 24.10.2024 | 46,93 | 47,41 | 46,85 | 46,99 | 0,06% | 1.367.215,00 |
| 23.10.2024 | 47,00 | 47,30 | 46,72 | 46,96 | -0,84% | 1.498.923,00 |
| 22.10.2024 | 47,26 | 47,52 | 47,05 | 47,36 | 0,21% | 1.368.123,00 |
| 21.10.2024 | 48,45 | 48,54 | 47,05 | 47,26 | -2,56% | 1.673.913,00 |
| 18.10.2024 | 48,56 | 48,68 | 48,23 | 48,50 | -0,43% | 1.776.282,00 |
| 17.10.2024 | 48,27 | 48,74 | 48,17 | 48,71 | 0,74% | 1.339.135,00 |
| 16.10.2024 | 48,14 | 48,65 | 48,14 | 48,35 | -0,02% | 1.065.789,00 |
| 15.10.2024 | 48,18 | 49,11 | 48,01 | 48,36 | 0,54% | 2.072.500,00 |
| 14.10.2024 | 47,61 | 48,12 | 47,40 | 48,10 | 1,46% | 1.169.919,00 |
| 11.10.2024 | 47,84 | 48,02 | 47,22 | 47,41 | -0,90% | 1.621.114,00 |
| 10.10.2024 | 47,76 | 48,18 | 47,55 | 47,84 | 0,72% | 1.829.625,00 |
| 09.10.2024 | 47,49 | 47,92 | 47,33 | 47,50 | -0,19% | 1.634.110,00 |
| 08.10.2024 | 47,20 | 47,65 | 46,95 | 47,59 | 0,98% | 1.458.595,00 |
| 07.10.2024 | 47,83 | 47,83 | 47,02 | 47,13 | -0,46% | 2.451.000,00 |
| 04.10.2024 | 46,89 | 47,39 | 46,83 | 47,35 | 0,15% | 1.772.413,00 |
| 03.10.2024 | 47,43 | 47,48 | 46,62 | 47,28 | -1,21% | 3.235.318,00 |
| 02.10.2024 | 48,04 | 48,25 | 47,62 | 47,86 | -1,03% | 3.147.932,00 |
| 01.10.2024 | 48,86 | 49,07 | 48,25 | 48,36 | -1,12% | 2.974.707,00 |
| 30.09.2024 | 49,43 | 49,56 | 48,51 | 48,91 | -0,91% | 2.448.845,00 |
| 27.09.2024 | 49,07 | 49,71 | 48,91 | 49,36 | -0,13% | 2.432.589,00 |
| 26.09.2024 | 49,32 | 49,74 | 49,24 | 49,43 | -0,13% | 2.091.753,00 |
| 25.09.2024 | 49,88 | 49,98 | 49,40 | 49,49 | -0,32% | 1.538.452,00 |
| 24.09.2024 | 50,20 | 50,29 | 49,41 | 49,65 | -1,59% | 2.307.360,00 |
| 23.09.2024 | 50,91 | 51,02 | 50,23 | 50,45 | -1,48% | 2.078.864,00 |
| 20.09.2024 | 51,15 | 51,74 | 51,15 | 51,21 | 0,73% | 5.845.484,00 |
| 19.09.2024 | 50,90 | 50,98 | 50,46 | 50,84 | -0,47% | 1.817.131,00 |
| 18.09.2024 | 51,34 | 51,91 | 50,97 | 51,08 | -0,85% | 2.464.283,00 |
| 17.09.2024 | 51,54 | 52,19 | 51,37 | 51,52 | -0,08% | 1.418.909,00 |
| 16.09.2024 | 51,37 | 52,11 | 51,37 | 51,56 | 0,92% | 1.794.211,00 |
| 13.09.2024 | 49,84 | 51,16 | 49,79 | 51,09 | 2,63% | 2.014.662,00 |
| 12.09.2024 | 48,92 | 50,01 | 48,83 | 49,78 | 1,30% | 1.991.959,00 |
| 11.09.2024 | 51,25 | 51,26 | 48,78 | 49,14 | -3,84% | 4.047.107,00 |
| 10.09.2024 | 51,74 | 52,81 | 50,80 | 51,10 | -1,24% | 3.597.575,00 |
| 09.09.2024 | 51,89 | 52,24 | 51,54 | 51,74 | -0,29% | 2.935.619,00 |
| 06.09.2024 | 51,20 | 52,17 | 51,20 | 51,89 | 1,07% | 2.627.729,00 |
| 05.09.2024 | 51,86 | 52,33 | 51,28 | 51,34 | -0,58% | 2.263.310,00 |
| 04.09.2024 | 51,29 | 51,69 | 50,91 | 51,64 | 0,56% | 2.152.382,00 |
| 03.09.2024 | 49,96 | 51,39 | 49,84 | 51,35 | 3,28% | 2.604.606,00 |
| 30.08.2024 | 49,01 | 49,93 | 49,01 | 49,72 | 0,95% | 3.372.805,00 |
| 29.08.2024 | 49,63 | 50,11 | 48,35 | 49,25 | -1,83% | 3.386.371,00 |
| 28.08.2024 | 49,83 | 50,46 | 49,59 | 50,17 | 0,66% | 3.514.850,00 |
| 27.08.2024 | 50,63 | 50,76 | 49,54 | 49,84 | -1,15% | 3.198.913,00 |
| 26.08.2024 | 50,93 | 50,99 | 50,09 | 50,42 | -0,75% | 3.185.161,00 |
| 23.08.2024 | 50,60 | 50,99 | 50,51 | 50,80 | 0,42% | 1.914.287,00 |
| 22.08.2024 | 50,72 | 50,92 | 50,15 | 50,59 | 0,00% | 1.664.793,00 |
| 21.08.2024 | 50,46 | 50,95 | 50,35 | 50,59 | 0,44% | 1.659.236,00 |
| 20.08.2024 | 49,60 | 50,57 | 49,60 | 50,37 | 0,84% | 1.910.419,00 |
| 19.08.2024 | 49,34 | 50,04 | 48,77 | 49,95 | 1,73% | 2.680.999,00 |
| 16.08.2024 | 48,99 | 49,17 | 48,68 | 49,10 | 0,33% | 2.093.609,00 |
| 15.08.2024 | 49,65 | 49,89 | 48,80 | 48,94 | -1,39% | 3.186.043,00 |
| 14.08.2024 | 48,75 | 49,93 | 48,75 | 49,63 | 1,89% | 2.868.113,00 |
| 13.08.2024 | 48,47 | 48,77 | 48,04 | 48,71 | 0,56% | 1.497.445,00 |
| 12.08.2024 | 49,02 | 49,16 | 48,32 | 48,44 | -1,40% | 1.550.597,00 |
| 09.08.2024 | 48,74 | 49,24 | 48,25 | 49,13 | 0,37% | 1.919.885,00 |
| 08.08.2024 | 48,50 | 49,50 | 48,22 | 48,95 | 0,51% | 1.618.089,00 |
| 07.08.2024 | 48,79 | 49,63 | 48,69 | 48,70 | -0,14% | 2.350.307,00 |
| 06.08.2024 | 48,90 | 49,43 | 48,65 | 48,77 | -0,12% | 2.673.843,00 |
| 05.08.2024 | 49,62 | 50,63 | 48,54 | 48,83 | -0,55% | 3.756.390,00 |
| 02.08.2024 | 48,50 | 49,19 | 47,83 | 49,10 | 2,53% | 3.713.549,00 |
| 01.08.2024 | 46,96 | 48,03 | 46,76 | 47,89 | 2,20% | 2.552.799,00 |