25,811$
3,91%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,87 | 26,10 | 24,83 | 25,79 | 3,82% | 7.591.853,00 |
| 20.02.2025 | 24,26 | 24,86 | 24,21 | 24,84 | 2,26% | 4.103.925,00 |
| 19.02.2025 | 23,98 | 24,30 | 23,73 | 24,29 | 1,63% | 5.358.456,00 |
| 18.02.2025 | 23,55 | 24,09 | 23,06 | 23,90 | -5,03% | 14.008.334,00 |
| 17.02.2025 | 25,34 | 25,34 | 25,16 | 25,16 | -0,46% | - |
| 14.02.2025 | 25,10 | 25,47 | 25,05 | 25,28 | 1,20% | 6.372.621,00 |
| 13.02.2025 | 24,77 | 25,07 | 24,61 | 24,98 | 0,89% | 4.814.862,00 |
| 12.02.2025 | 24,67 | 25,21 | 24,43 | 24,76 | -0,60% | 8.089.332,00 |
| 11.02.2025 | 24,47 | 24,99 | 24,18 | 24,91 | 1,55% | 6.990.683,00 |
| 10.02.2025 | 24,80 | 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 | 25,50 | 25,51 | 24,88 | 25,01 | -0,40% | 6.038.387,00 |
| 05.02.2025 | 25,11 | 25,28 | 24,89 | 25,11 | 0,32% | 3.797.664,00 |
| 04.02.2025 | 25,37 | 25,44 | 24,85 | 25,03 | -1,69% | 5.379.995,00 |
| 03.02.2025 | 25,76 | 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 | 26,01 | 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 | 26,08 | 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 | 25,35 | 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 | 25,41 | 25,82 | 25,35 | 25,79 | 1,10% | 4.999.593,00 |
| 15.01.2025 | 26,06 | 26,21 | 25,43 | 25,51 | -2,07% | 4.659.788,00 |
| 14.01.2025 | 26,20 | 26,35 | 26,00 | 26,05 | -0,84% | 4.303.142,00 |
| 13.01.2025 | 26,08 | 26,45 | 25,85 | 26,27 | 1,27% | 5.660.527,00 |
| 10.01.2025 | 26,33 | 26,54 | 25,91 | 25,94 | -2,48% | 5.528.953,00 |
| 08.01.2025 | 26,57 | 26,67 | 26,26 | 26,60 | -0,11% | 5.578.911,00 |
| 07.01.2025 | 26,95 | 27,14 | 26,50 | 26,63 | -0,97% | 4.588.992,00 |
| 06.01.2025 | 27,65 | 27,65 | 26,83 | 26,89 | -2,75% | 4.625.880,00 |
| 03.01.2025 | 27,62 | 27,81 | 27,37 | 27,65 | -0,07% | 4.491.674,00 |
| 02.01.2025 | 27,81 | 28,10 | 27,59 | 27,67 | -0,29% | 5.543.994,00 |
| 31.12.2024 | 27,47 | 27,86 | 27,44 | 27,75 | 0,76% | 2.627.329,00 |
| 30.12.2024 | 27,60 | 27,67 | 27,31 | 27,54 | -0,43% | 4.551.540,00 |
| 27.12.2024 | 27,31 | 27,74 | 27,31 | 27,66 | 0,40% | 3.515.701,00 |
| 26.12.2024 | 27,41 | 27,80 | 27,41 | 27,55 | -0,33% | 3.286.531,00 |
| 24.12.2024 | 27,50 | 27,64 | 27,33 | 27,64 | 0,40% | 2.123.479,00 |
| 23.12.2024 | 27,00 | 27,55 | 26,92 | 27,53 | 1,55% | 4.891.126,00 |
| 20.12.2024 | 26,72 | 27,24 | 26,72 | 27,11 | 1,12% | 14.579.910,00 |
| 19.12.2024 | 26,95 | 27,20 | 26,35 | 26,81 | -2,05% | 8.407.713,00 |
| 18.12.2024 | 27,51 | 27,75 | 27,25 | 27,37 | -1,83% | 6.706.641,00 |
| 17.12.2024 | 27,42 | 27,97 | 27,39 | 27,88 | -0,07% | 6.178.562,00 |
| 16.12.2024 | 28,20 | 28,34 | 27,87 | 27,90 | -1,06% | 5.301.209,00 |
| 13.12.2024 | 28,05 | 28,21 | 27,79 | 28,20 | 0,46% | 3.510.709,00 |
| 12.12.2024 | 27,99 | 28,22 | 27,70 | 28,07 | 1,23% | 4.739.324,00 |
| 11.12.2024 | 27,90 | 28,07 | 27,59 | 27,73 | -0,40% | 4.835.265,00 |
| 10.12.2024 | 27,60 | 28,04 | 27,43 | 27,84 | 0,36% | 5.023.684,00 |
| 09.12.2024 | 27,33 | 28,05 | 27,21 | 27,74 | 1,84% | 6.712.220,00 |
| 06.12.2024 | 27,89 | 27,97 | 27,16 | 27,24 | -2,08% | 4.987.601,00 |
| 05.12.2024 | 27,35 | 28,69 | 27,28 | 27,82 | 1,83% | 4.799.411,00 |
| 04.12.2024 | 27,41 | 27,56 | 27,25 | 27,32 | -1,41% | 3.365.500,00 |
| 03.12.2024 | 27,84 | 28,06 | 27,68 | 27,71 | -0,40% | 4.250.762,00 |
| 02.12.2024 | 27,58 | 27,96 | 27,41 | 27,82 | 0,98% | 6.903.994,00 |
| 29.11.2024 | 27,43 | 27,75 | 27,33 | 27,55 | 0,36% | 4.236.925,00 |
| 27.11.2024 | 27,60 | 27,69 | 27,40 | 27,45 | -0,15% | 4.042.364,00 |
| 26.11.2024 | 27,57 | 27,75 | 27,39 | 27,49 | 0,15% | 5.294.392,00 |
| 25.11.2024 | 27,49 | 27,97 | 27,45 | 27,45 | 0,11% | 8.288.811,00 |
| 22.11.2024 | 27,34 | 27,52 | 27,19 | 27,42 | 0,92% | 4.677.170,00 |
| 21.11.2024 | 27,20 | 27,50 | 26,95 | 27,17 | 0,18% | 4.379.662,00 |
| 20.11.2024 | 26,50 | 27,16 | 26,44 | 27,12 | 2,42% | 6.515.595,00 |
| 19.11.2024 | 26,52 | 26,73 | 26,36 | 26,48 | -0,49% | 5.088.654,00 |
| 18.11.2024 | 26,89 | 27,03 | 26,56 | 26,61 | -0,34% | 5.861.379,00 |
| 15.11.2024 | 27,51 | 27,51 | 26,21 | 26,70 | -2,73% | 10.674.028,00 |
| 14.11.2024 | 27,59 | 27,95 | 27,43 | 27,45 | -0,69% | 5.639.397,00 |
| 13.11.2024 | 27,68 | 27,79 | 27,53 | 27,64 | -0,14% | 3.318.790,00 |
| 12.11.2024 | 27,92 | 27,99 | 27,47 | 27,68 | -0,22% | 6.136.928,00 |
| 11.11.2024 | 28,49 | 28,51 | 27,71 | 27,74 | -2,46% | 6.425.346,00 |
| 08.11.2024 | 28,32 | 28,57 | 28,07 | 28,44 | 0,46% | 2.912.183,00 |
| 07.11.2024 | 28,87 | 28,90 | 28,05 | 28,31 | -2,04% | 5.644.806,00 |
| 06.11.2024 | 29,43 | 29,46 | 28,83 | 28,90 | -0,62% | 5.172.750,00 |
| 05.11.2024 | 28,69 | 29,15 | 28,52 | 29,08 | 1,08% | 3.403.167,00 |
| 04.11.2024 | 28,97 | 29,14 | 28,76 | 28,77 | -0,69% | 3.021.968,00 |
| 01.11.2024 | 29,10 | 29,21 | 28,90 | 28,97 | 0,10% | 3.411.269,00 |
| 31.10.2024 | 29,15 | 29,36 | 28,93 | 28,94 | -1,66% | 3.818.088,00 |
| 30.10.2024 | 29,38 | 29,45 | 29,16 | 29,43 | 0,00% | 4.141.606,00 |
| 29.10.2024 | 29,59 | 29,86 | 29,42 | 29,43 | -1,11% | 3.171.723,00 |
| 28.10.2024 | 29,56 | 29,91 | 29,50 | 29,76 | 1,12% | 2.426.905,00 |
| 25.10.2024 | 29,45 | 29,51 | 29,28 | 29,43 | 0,27% | 2.474.903,00 |
| 24.10.2024 | 29,54 | 29,62 | 29,28 | 29,35 | -0,34% | 2.695.505,00 |
| 23.10.2024 | 29,38 | 29,54 | 29,24 | 29,45 | -0,10% | 2.612.266,00 |
| 22.10.2024 | 29,57 | 29,60 | 29,31 | 29,48 | -0,10% | 3.713.979,00 |
| 21.10.2024 | 30,35 | 30,36 | 29,37 | 29,51 | -2,67% | 5.261.751,00 |
| 18.10.2024 | 30,27 | 30,38 | 30,06 | 30,32 | 0,03% | 5.561.849,00 |
| 17.10.2024 | 29,87 | 30,47 | 29,77 | 30,31 | 1,99% | 6.727.430,00 |
| 16.10.2024 | 29,54 | 29,90 | 29,46 | 29,72 | 0,47% | 5.139.569,00 |
| 15.10.2024 | 29,58 | 30,11 | 29,46 | 29,58 | 0,44% | 4.562.472,00 |
| 14.10.2024 | 29,37 | 29,48 | 29,14 | 29,45 | 0,27% | 2.587.778,00 |
| 11.10.2024 | 29,57 | 29,66 | 29,29 | 29,37 | -0,24% | 2.714.547,00 |
| 10.10.2024 | 29,58 | 29,80 | 29,24 | 29,44 | 0,44% | 4.119.550,00 |
| 09.10.2024 | 29,26 | 29,51 | 29,15 | 29,31 | 0,38% | 4.233.862,00 |
| 08.10.2024 | 29,21 | 29,34 | 29,01 | 29,20 | 0,34% | 3.568.626,00 |
| 07.10.2024 | 29,61 | 29,76 | 29,05 | 29,10 | -1,39% | 4.410.978,00 |
| 04.10.2024 | 29,23 | 29,62 | 29,14 | 29,51 | 0,55% | 5.341.172,00 |
| 03.10.2024 | 29,91 | 29,98 | 29,25 | 29,35 | -2,43% | 8.150.781,00 |
| 02.10.2024 | 30,09 | 30,61 | 29,38 | 30,08 | -8,07% | 20.128.667,00 |
| 01.10.2024 | 32,68 | 32,90 | 32,40 | 32,72 | 0,62% | 5.993.371,00 |
| 30.09.2024 | 32,61 | 32,61 | 32,22 | 32,52 | 0,15% | 3.776.285,00 |