19,132$
1,82%
Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 18,82 | 19,17 | 18,81 | 19,13 | 1,81% | 8.268.535,00 |
| 28.08.2025 | 19,15 | 19,19 | 18,53 | 18,79 | -1,93% | 10.725.840,00 |
| 27.08.2025 | 18,73 | 19,21 | 18,67 | 19,16 | 1,97% | 11.846.391,00 |
| 26.08.2025 | 19,05 | 19,06 | 18,70 | 18,79 | -1,93% | 55.005.636,00 |
| 25.08.2025 | 19,66 | 19,66 | 19,10 | 19,16 | -2,54% | 8.461.323,00 |
| 22.08.2025 | 19,42 | 19,78 | 19,41 | 19,66 | 1,87% | 12.182.016,00 |
| 21.08.2025 | 19,19 | 19,35 | 19,01 | 19,30 | 0,26% | 7.468.103,00 |
| 20.08.2025 | 19,41 | 19,66 | 19,21 | 19,25 | -0,10% | 7.634.217,00 |
| 19.08.2025 | 19,10 | 19,48 | 19,07 | 19,27 | 1,53% | 8.492.772,00 |
| 18.08.2025 | 19,17 | 19,24 | 18,98 | 18,98 | -0,99% | 9.453.857,00 |
| 15.08.2025 | 19,49 | 19,53 | 18,99 | 19,17 | -1,44% | 8.385.455,00 |
| 14.08.2025 | 19,45 | 19,47 | 19,12 | 19,45 | -0,36% | 6.183.398,00 |
| 13.08.2025 | 19,38 | 19,69 | 19,30 | 19,52 | 0,10% | 8.181.097,00 |
| 12.08.2025 | 19,34 | 19,69 | 19,27 | 19,50 | 1,19% | 12.511.833,00 |
| 11.08.2025 | 19,31 | 19,55 | 19,05 | 19,27 | 0,10% | 9.724.749,00 |
| 08.08.2025 | 19,24 | 19,35 | 19,09 | 19,25 | 0,00% | 9.649.041,00 |
| 07.08.2025 | 19,06 | 19,38 | 18,84 | 19,25 | 1,69% | 13.498.128,00 |
| 06.08.2025 | 18,87 | 19,12 | 18,74 | 18,93 | 0,69% | 12.164.611,00 |
| 05.08.2025 | 18,69 | 18,91 | 18,63 | 18,80 | 0,59% | 9.406.078,00 |
| 04.08.2025 | 18,45 | 18,76 | 18,44 | 18,69 | 0,97% | 10.954.590,00 |
| 01.08.2025 | 18,44 | 18,59 | 18,26 | 18,51 | 1,37% | 11.514.674,00 |
| 31.07.2025 | 18,36 | 18,58 | 18,19 | 18,26 | -1,46% | 20.194.813,00 |
| 30.07.2025 | 19,08 | 19,10 | 18,39 | 18,53 | -4,39% | 14.813.979,00 |
| 29.07.2025 | 19,17 | 19,42 | 18,97 | 19,38 | 0,94% | 12.525.097,00 |
| 28.07.2025 | 19,05 | 19,43 | 18,96 | 19,20 | -0,05% | 10.824.495,00 |
| 25.07.2025 | 19,29 | 19,32 | 19,06 | 19,21 | -0,47% | 8.409.598,00 |
| 24.07.2025 | 19,45 | 19,57 | 19,30 | 19,30 | -1,68% | 9.928.064,00 |
| 23.07.2025 | 19,55 | 19,88 | 19,49 | 19,63 | 1,19% | 12.714.274,00 |
| 22.07.2025 | 18,77 | 19,54 | 18,72 | 19,40 | 3,47% | 11.940.042,00 |
| 21.07.2025 | 19,15 | 19,25 | 18,67 | 18,75 | -1,68% | 14.163.384,00 |
| 18.07.2025 | 19,06 | 19,23 | 18,93 | 19,07 | 0,53% | 9.688.330,00 |
| 17.07.2025 | 19,05 | 19,22 | 18,84 | 18,97 | -0,37% | 10.255.181,00 |
| 16.07.2025 | 19,00 | 19,17 | 18,80 | 19,04 | 0,21% | 9.607.922,00 |
| 15.07.2025 | 19,31 | 19,55 | 18,96 | 19,00 | -1,96% | 14.794.636,00 |
| 14.07.2025 | 19,48 | 19,59 | 19,23 | 19,38 | -0,10% | 12.651.319,00 |
| 11.07.2025 | 19,53 | 19,53 | 18,84 | 19,40 | -0,46% | 20.159.777,00 |
| 10.07.2025 | 19,33 | 20,15 | 18,82 | 19,49 | -4,37% | 29.505.242,00 |
| 09.07.2025 | 20,72 | 20,80 | 20,22 | 20,38 | -1,31% | 12.752.762,00 |
| 08.07.2025 | 20,31 | 20,82 | 20,23 | 20,65 | 1,18% | 9.907.499,00 |
| 07.07.2025 | 20,99 | 20,99 | 20,33 | 20,41 | -2,76% | 9.271.528,00 |
| 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% | 7.516.045,00 |
| 01.07.2025 | 20,40 | 21,37 | 20,38 | 21,05 | 2,83% | 11.289.358,00 |
| 30.06.2025 | 20,37 | 20,52 | 20,26 | 20,47 | 0,34% | 9.555.368,00 |
| 27.06.2025 | 20,52 | 20,67 | 20,26 | 20,40 | -0,49% | 11.428.076,00 |
| 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% | 11.487.348,00 |
| 24.06.2025 | 21,53 | 21,64 | 21,30 | 21,46 | -0,69% | 9.400.322,00 |
| 23.06.2025 | 21,49 | 21,78 | 21,27 | 21,61 | 0,56% | 7.884.658,00 |
| 20.06.2025 | 21,50 | 21,65 | 21,33 | 21,49 | -0,05% | 14.392.866,00 |
| 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% | 6.165.694,00 |
| 16.06.2025 | 21,63 | 21,69 | 21,18 | 21,60 | 0,14% | 9.917.857,00 |
| 13.06.2025 | 22,34 | 22,49 | 21,51 | 21,57 | -3,19% | 10.715.400,00 |
| 12.06.2025 | 22,02 | 22,31 | 21,81 | 22,28 | -0,40% | 8.867.164,00 |
| 11.06.2025 | 22,55 | 22,55 | 22,20 | 22,37 | -0,31% | 5.945.637,00 |
| 10.06.2025 | 22,41 | 22,58 | 22,11 | 22,44 | 0,18% | 8.689.713,00 |
| 09.06.2025 | 22,12 | 22,51 | 22,07 | 22,40 | 0,04% | 8.563.935,00 |
| 06.06.2025 | 22,34 | 22,47 | 22,16 | 22,39 | 0,58% | 4.738.353,00 |
| 05.06.2025 | 22,40 | 22,44 | 22,12 | 22,26 | -1,07% | 4.414.328,00 |
| 04.06.2025 | 22,75 | 22,81 | 22,48 | 22,50 | -0,79% | 3.970.722,00 |
| 03.06.2025 | 22,68 | 22,78 | 22,30 | 22,68 | -0,35% | 4.836.618,00 |
| 02.06.2025 | 22,78 | 22,80 | 22,48 | 22,76 | -0,57% | 5.715.583,00 |
| 30.05.2025 | 22,69 | 22,98 | 22,54 | 22,89 | 0,97% | 8.306.645,00 |
| 29.05.2025 | 22,63 | 22,92 | 22,44 | 22,67 | -0,18% | 6.821.588,00 |
| 28.05.2025 | 22,89 | 23,09 | 22,65 | 22,71 | -0,83% | 5.788.403,00 |
| 27.05.2025 | 22,59 | 22,93 | 22,48 | 22,90 | 2,23% | 6.351.461,00 |
| 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% | 9.762.450,00 |
| 21.05.2025 | 23,05 | 23,06 | 22,40 | 22,48 | -2,64% | 7.625.251,00 |
| 20.05.2025 | 23,04 | 23,37 | 22,99 | 23,09 | 0,35% | 6.110.089,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,76 | 23,01 | 0,13% | 6.219.545,00 |
| 16.05.2025 | 22,79 | 22,99 | 22,67 | 22,98 | 0,92% | 7.923.140,00 |
| 15.05.2025 | 22,64 | 22,79 | 22,45 | 22,77 | 1,43% | 5.394.958,00 |
| 14.05.2025 | 22,76 | 22,81 | 22,38 | 22,45 | -1,66% | 6.485.884,00 |
| 13.05.2025 | 23,25 | 23,32 | 22,63 | 22,83 | -2,06% | 7.362.359,00 |
| 12.05.2025 | 23,30 | 23,47 | 22,97 | 23,31 | 0,95% | 8.948.892,00 |
| 09.05.2025 | 23,25 | 23,40 | 23,06 | 23,09 | -0,56% | 7.697.759,00 |
| 08.05.2025 | 23,06 | 23,37 | 22,78 | 23,22 | 0,96% | 8.711.997,00 |
| 07.05.2025 | 23,37 | 23,39 | 22,87 | 23,00 | -1,50% | 10.012.210,00 |
| 06.05.2025 | 23,46 | 23,56 | 23,28 | 23,35 | -0,68% | 4.542.363,00 |
| 05.05.2025 | 23,78 | 23,79 | 23,32 | 23,51 | -1,47% | 5.285.491,00 |
| 02.05.2025 | 24,25 | 24,30 | 23,67 | 23,86 | -1,32% | 5.310.474,00 |
| 01.05.2025 | 24,40 | 24,64 | 24,16 | 24,18 | -2,14% | 4.385.954,00 |
| 30.04.2025 | 24,58 | 24,80 | 24,33 | 24,71 | 1,52% | 6.130.285,00 |
| 29.04.2025 | 24,01 | 24,39 | 23,82 | 24,34 | 1,08% | 5.255.395,00 |
| 28.04.2025 | 24,16 | 24,32 | 24,02 | 24,08 | -1,51% | 5.937.405,00 |
| 25.04.2025 | 24,98 | 25,12 | 24,24 | 24,45 | -1,89% | 6.447.573,00 |
| 24.04.2025 | 25,26 | 25,27 | 24,81 | 24,92 | -1,19% | 4.307.470,00 |
| 23.04.2025 | 25,51 | 25,58 | 25,03 | 25,22 | -1,02% | 4.535.814,00 |
| 22.04.2025 | 25,33 | 25,78 | 25,24 | 25,48 | 0,35% | 4.472.114,00 |
| 21.04.2025 | 25,15 | 25,45 | 25,15 | 25,39 | 0,24% | 4.696.548,00 |
| 17.04.2025 | 24,88 | 25,40 | 24,87 | 25,33 | 1,73% | 4.787.919,00 |
| 16.04.2025 | 25,75 | 25,75 | 24,82 | 24,90 | -2,54% | 4.362.611,00 |
| 15.04.2025 | 26,12 | 26,29 | 25,50 | 25,55 | -2,44% | 4.372.743,00 |
| 14.04.2025 | 26,03 | 26,34 | 25,77 | 26,19 | 0,81% | 4.698.764,00 |
| 11.04.2025 | 25,46 | 26,08 | 25,31 | 25,98 | 1,96% | 7.995.380,00 |
| 10.04.2025 | 25,58 | 26,09 | 25,12 | 25,48 | -0,82% | 6.897.848,00 |
| 09.04.2025 | 24,70 | 25,91 | 24,51 | 25,69 | 2,80% | 6.987.771,00 |
| 08.04.2025 | 26,20 | 26,25 | 24,85 | 24,99 | -3,85% | 7.551.198,00 |