22,339$
0,35%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,34 | 22,41 | 22,17 | 22,33 | 0,33% | - |
| 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 |
| 07.04.2025 | 26,35 | 26,94 | 25,96 | 25,99 | -2,59% | 9.648.028,00 |
| 04.04.2025 | 26,70 | 27,68 | 26,53 | 26,68 | -0,37% | 11.257.602,00 |
| 03.04.2025 | 27,00 | 27,65 | 26,20 | 26,78 | 1,52% | 11.473.418,00 |
| 02.04.2025 | 26,70 | 26,74 | 26,04 | 26,38 | -0,83% | 8.200.725,00 |
| 01.04.2025 | 26,82 | 26,88 | 26,27 | 26,60 | -0,26% | 5.862.301,00 |
| 31.03.2025 | 26,71 | 27,08 | 26,54 | 26,67 | 0,45% | 7.741.897,00 |
| 28.03.2025 | 26,72 | 26,77 | 26,37 | 26,55 | 0,34% | 5.048.276,00 |
| 27.03.2025 | 26,19 | 26,57 | 26,01 | 26,46 | 2,08% | 4.507.958,00 |
| 26.03.2025 | 25,35 | 26,06 | 25,35 | 25,92 | 2,25% | 5.376.830,00 |
| 25.03.2025 | 25,74 | 25,74 | 25,20 | 25,35 | -1,48% | 4.627.599,00 |
| 24.03.2025 | 25,64 | 25,85 | 25,47 | 25,73 | 0,19% | 5.538.599,00 |
| 21.03.2025 | 25,87 | 26,27 | 25,52 | 25,68 | -0,85% | 21.562.786,00 |
| 20.03.2025 | 25,93 | 26,02 | 25,67 | 25,90 | 0,00% | 6.269.334,00 |
| 19.03.2025 | 25,85 | 26,03 | 25,73 | 25,90 | -0,38% | 4.623.431,00 |
| 18.03.2025 | 26,18 | 26,40 | 25,96 | 26,00 | -0,27% | 4.426.933,00 |
| 17.03.2025 | 25,70 | 26,30 | 25,56 | 26,07 | 1,64% | 4.374.247,00 |
| 14.03.2025 | 25,65 | 25,90 | 25,51 | 25,65 | -0,62% | 4.037.389,00 |
| 13.03.2025 | 26,02 | 26,40 | 25,72 | 25,81 | -0,39% | 4.018.196,00 |
| 12.03.2025 | 26,35 | 26,53 | 25,77 | 25,91 | -3,00% | 6.361.423,00 |
| 11.03.2025 | 27,74 | 27,74 | 26,67 | 26,71 | -3,29% | 5.330.992,00 |
| 10.03.2025 | 27,59 | 28,52 | 27,47 | 27,62 | 1,43% | 10.118.002,00 |
| 07.03.2025 | 25,99 | 27,86 | 25,99 | 27,23 | 4,81% | 10.894.493,00 |
| 06.03.2025 | 25,61 | 26,06 | 25,49 | 25,98 | 2,32% | 4.091.704,00 |
| 05.03.2025 | 25,44 | 25,79 | 25,17 | 25,39 | -0,31% | 4.618.224,00 |
| 04.03.2025 | 26,15 | 26,68 | 25,44 | 25,47 | -2,23% | 5.606.466,00 |
| 03.03.2025 | 25,60 | 26,08 | 25,43 | 26,05 | 2,00% | 5.844.825,00 |
| 28.02.2025 | 25,83 | 26,07 | 25,43 | 25,54 | -0,12% | 5.846.620,00 |
| 27.02.2025 | 25,10 | 25,58 | 25,03 | 25,57 | 0,83% | 3.876.158,00 |
| 26.02.2025 | 25,85 | 25,91 | 25,10 | 25,36 | -2,84% | 5.253.836,00 |
| 25.02.2025 | 25,87 | 26,34 | 25,83 | 26,10 | 1,08% | 5.040.126,00 |
| 24.02.2025 | 25,31 | 26,33 | 25,30 | 25,82 | 0,12% | 6.523.144,00 |
| 21.02.2025 | 24,87 | 26,10 | 24,83 | 25,79 | 3,82% | 7.591.853,00 |
| 20.02.2025 | 24,21 | 24,86 | 24,21 | 24,84 | 2,26% | 4.103.925,00 |
| 19.02.2025 | 23,96 | 24,30 | 23,73 | 24,29 | 1,63% | 5.358.456,00 |
| 18.02.2025 | 23,55 | 24,09 | 23,06 | 23,90 | -5,46% | 14.008.334,00 |
| 14.02.2025 | 25,10 | 25,47 | 25,05 | 25,28 | 1,20% | 6.372.621,00 |
| 13.02.2025 | 24,76 | 25,07 | 24,61 | 24,98 | 0,89% | 4.814.862,00 |
| 12.02.2025 | 24,57 | 25,21 | 24,43 | 24,76 | -0,60% | 8.089.332,00 |
| 11.02.2025 | 24,46 | 24,99 | 24,18 | 24,91 | 1,55% | 6.990.683,00 |
| 10.02.2025 | 24,78 | 24,80 | 24,35 | 24,53 | -1,17% | 4.566.148,00 |
| 07.02.2025 | 25,02 | 25,16 | 24,64 | 24,82 | -0,76% | 6.632.326,00 |
| 06.02.2025 | 25,49 | 25,51 | 24,88 | 25,01 | -0,40% | 6.038.387,00 |
| 05.02.2025 | 25,13 | 25,28 | 24,89 | 25,11 | 0,32% | 3.797.664,00 |
| 04.02.2025 | 25,39 | 25,44 | 24,85 | 25,03 | -1,69% | 5.379.995,00 |
| 03.02.2025 | 25,72 | 25,87 | 25,23 | 25,46 | -1,66% | 4.019.700,00 |
| 31.01.2025 | 26,04 | 26,26 | 25,81 | 25,89 | -1,52% | 5.292.410,00 |
| 30.01.2025 | 26,05 | 26,41 | 25,85 | 26,29 | 1,51% | 5.309.523,00 |
| 29.01.2025 | 25,64 | 26,08 | 25,64 | 25,90 | 1,13% | 4.910.469,00 |
| 28.01.2025 | 26,06 | 26,17 | 25,46 | 25,61 | -2,29% | 4.461.494,00 |
| 27.01.2025 | 25,80 | 26,78 | 25,80 | 26,21 | 1,67% | 7.426.057,00 |
| 24.01.2025 | 25,36 | 25,90 | 25,31 | 25,78 | 1,74% | 6.391.484,00 |
| 23.01.2025 | 25,37 | 25,43 | 25,06 | 25,34 | 0,12% | 4.793.906,00 |
| 22.01.2025 | 25,69 | 25,69 | 25,14 | 25,31 | -1,52% | 5.975.804,00 |
| 21.01.2025 | 25,82 | 26,09 | 25,57 | 25,70 | -0,46% | 6.584.962,00 |
| 17.01.2025 | 25,78 | 25,96 | 25,68 | 25,82 | 0,12% | 9.681.154,00 |
| 16.01.2025 | 25,42 | 25,82 | 25,35 | 25,79 | 1,10% | 4.999.593,00 |
| 15.01.2025 | 26,05 | 26,21 | 25,43 | 25,51 | -2,07% | 4.659.788,00 |
| 14.01.2025 | 26,22 | 26,35 | 26,00 | 26,05 | -0,84% | 4.303.142,00 |