30,686$
-0,14%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 30,69 | 30,82 | 30,61 | 30,68 | -0,16% | - |
| 17.05.2024 | 31,05 | 31,05 | 30,67 | 30,73 | -0,84% | 8.246.233,00 |
| 16.05.2024 | 30,52 | 31,05 | 30,45 | 30,99 | 1,87% | 2.665.106,00 |
| 15.05.2024 | 31,03 | 31,07 | 30,37 | 30,42 | -1,87% | 2.882.640,00 |
| 14.05.2024 | 31,02 | 31,16 | 30,87 | 31,00 | 0,16% | 2.733.381,00 |
| 13.05.2024 | 31,17 | 31,27 | 30,74 | 30,95 | -0,58% | 2.713.094,00 |
| 10.05.2024 | 30,80 | 31,19 | 30,76 | 31,13 | 1,14% | 2.848.718,00 |
| 09.05.2024 | 30,83 | 30,87 | 30,46 | 30,78 | -0,16% | 1.960.264,00 |
| 08.05.2024 | 30,76 | 30,94 | 30,68 | 30,83 | 0,36% | 4.296.354,00 |
| 07.05.2024 | 30,34 | 30,76 | 30,30 | 30,72 | 1,76% | 2.764.119,00 |
| 06.05.2024 | 30,61 | 30,71 | 30,09 | 30,19 | -1,31% | 4.045.845,00 |
| 03.05.2024 | 30,87 | 30,90 | 30,56 | 30,59 | -0,84% | 4.112.423,00 |
| 02.05.2024 | 30,80 | 31,10 | 30,71 | 30,85 | 0,36% | 3.534.752,00 |
| 01.05.2024 | 30,67 | 31,02 | 30,57 | 30,74 | -0,13% | 5.616.362,00 |
| 30.04.2024 | 30,91 | 31,04 | 30,70 | 30,78 | -0,52% | 6.131.454,00 |
| 29.04.2024 | 30,86 | 31,04 | 30,78 | 30,94 | -0,45% | 3.625.224,00 |
| 26.04.2024 | 31,27 | 31,50 | 31,06 | 31,08 | -0,61% | 3.322.417,00 |
| 25.04.2024 | 31,48 | 31,82 | 31,18 | 31,27 | -0,95% | 4.277.708,00 |
| 24.04.2024 | 30,95 | 31,71 | 30,85 | 31,57 | 0,96% | 6.866.601,00 |
| 23.04.2024 | 31,07 | 31,52 | 31,03 | 31,27 | 0,55% | 5.357.306,00 |
| 22.04.2024 | 30,70 | 31,16 | 30,68 | 31,10 | 1,57% | 4.168.258,00 |
| 19.04.2024 | 30,42 | 30,82 | 30,31 | 30,62 | 0,86% | 4.850.813,00 |
| 18.04.2024 | 30,35 | 30,41 | 29,85 | 30,36 | 0,40% | 3.371.583,00 |
| 17.04.2024 | 30,21 | 30,39 | 30,07 | 30,24 | 0,77% | 5.147.458,00 |
| 16.04.2024 | 29,88 | 30,07 | 29,59 | 30,01 | 0,84% | 5.528.358,00 |
| 15.04.2024 | 29,44 | 29,88 | 29,36 | 29,76 | 1,54% | 5.658.004,00 |
| 12.04.2024 | 30,02 | 30,02 | 29,27 | 29,31 | -2,30% | 3.791.112,00 |
| 11.04.2024 | 30,67 | 30,73 | 29,95 | 30,00 | -1,96% | 5.352.009,00 |
| 10.04.2024 | 31,14 | 31,25 | 30,52 | 30,60 | -2,17% | 5.423.830,00 |
| 09.04.2024 | 31,38 | 31,38 | 30,89 | 31,28 | 0,00% | 4.320.513,00 |
| 08.04.2024 | 31,14 | 31,49 | 31,07 | 31,28 | 0,61% | 6.327.848,00 |
| 05.04.2024 | 30,71 | 31,57 | 30,65 | 31,09 | 1,47% | 10.132.587,00 |
| 04.04.2024 | 31,08 | 31,39 | 30,11 | 30,64 | 5,44% | 12.621.821,00 |
| 03.04.2024 | 29,47 | 29,47 | 29,00 | 29,06 | -1,66% | 6.181.741,00 |
| 02.04.2024 | 29,79 | 29,90 | 29,53 | 29,55 | -0,44% | 5.715.933,00 |
| 01.04.2024 | 29,71 | 29,75 | 29,42 | 29,68 | 0,13% | 5.404.476,00 |
| 28.03.2024 | 29,63 | 29,76 | 29,50 | 29,64 | 0,51% | 4.605.043,00 |
| 27.03.2024 | 28,95 | 29,52 | 28,92 | 29,49 | 2,01% | 3.848.033,00 |
| 26.03.2024 | 29,12 | 29,27 | 28,91 | 28,91 | -0,62% | 4.060.627,00 |
| 25.03.2024 | 29,05 | 29,14 | 28,82 | 29,09 | 0,34% | 2.865.484,00 |
| 22.03.2024 | 29,00 | 29,11 | 28,89 | 28,99 | 0,14% | 4.681.213,00 |
| 21.03.2024 | 28,80 | 29,00 | 28,64 | 28,95 | 0,38% | 4.767.555,00 |
| 20.03.2024 | 29,10 | 29,38 | 28,70 | 28,84 | -0,07% | 5.875.924,00 |
| 19.03.2024 | 28,32 | 28,86 | 28,11 | 28,86 | 2,27% | 4.900.396,00 |
| 18.03.2024 | 28,05 | 28,24 | 27,97 | 28,22 | 0,53% | 4.735.403,00 |
| 15.03.2024 | 27,74 | 28,27 | 27,74 | 28,07 | 0,61% | 11.697.724,00 |
| 14.03.2024 | 28,18 | 28,31 | 27,77 | 27,90 | -1,59% | 4.341.443,00 |
| 13.03.2024 | 28,59 | 28,70 | 28,20 | 28,35 | -0,32% | 2.722.777,00 |
| 12.03.2024 | 28,53 | 28,68 | 28,31 | 28,44 | -0,32% | 2.724.601,00 |
| 11.03.2024 | 28,15 | 28,60 | 28,13 | 28,53 | 1,42% | 2.404.759,00 |
| 08.03.2024 | 27,83 | 28,23 | 27,72 | 28,13 | 1,19% | 3.609.988,00 |
| 07.03.2024 | 28,04 | 28,09 | 27,54 | 27,80 | -0,54% | 3.266.100,00 |
| 06.03.2024 | 27,91 | 28,18 | 27,79 | 27,95 | 0,90% | 3.417.063,00 |
| 05.03.2024 | 27,84 | 28,05 | 27,57 | 27,70 | 0,00% | 4.347.408,00 |
| 04.03.2024 | 27,69 | 27,81 | 27,46 | 27,70 | -0,29% | 4.565.161,00 |
| 01.03.2024 | 28,07 | 28,07 | 27,76 | 27,78 | -1,07% | 3.662.802,00 |
| 29.02.2024 | 28,27 | 28,33 | 27,91 | 28,08 | -0,18% | 6.967.623,00 |
| 28.02.2024 | 28,02 | 28,14 | 27,86 | 28,13 | 0,57% | 2.691.842,00 |
| 27.02.2024 | 28,09 | 28,37 | 27,81 | 27,97 | -0,14% | 3.016.079,00 |
| 26.02.2024 | 28,23 | 28,29 | 27,94 | 28,01 | -1,02% | 5.351.576,00 |
| 23.02.2024 | 28,22 | 28,51 | 28,07 | 28,30 | 0,07% | 2.375.523,00 |
| 22.02.2024 | 28,18 | 28,31 | 27,69 | 28,28 | -0,46% | 3.379.593,00 |
| 21.02.2024 | 28,50 | 28,69 | 28,21 | 28,41 | -0,25% | 3.545.430,00 |
| 20.02.2024 | 27,30 | 28,60 | 27,19 | 28,48 | 4,67% | 5.821.402,00 |
| 16.02.2024 | 27,07 | 27,31 | 26,88 | 27,21 | 0,15% | 3.746.428,00 |
| 15.02.2024 | 26,80 | 27,27 | 26,80 | 27,17 | 1,65% | 3.777.909,00 |
| 14.02.2024 | 27,17 | 27,27 | 26,62 | 26,73 | -2,05% | 4.628.884,00 |
| 13.02.2024 | 27,76 | 27,94 | 27,00 | 27,29 | -1,76% | 3.780.571,00 |
| 12.02.2024 | 27,35 | 27,85 | 27,27 | 27,78 | 1,39% | 3.015.290,00 |
| 09.02.2024 | 27,98 | 27,99 | 27,08 | 27,40 | -2,49% | 6.069.943,00 |
| 08.02.2024 | 28,31 | 28,45 | 28,00 | 28,10 | -0,92% | 4.042.149,00 |
| 07.02.2024 | 28,74 | 28,79 | 28,23 | 28,36 | -0,91% | 3.819.184,00 |
| 06.02.2024 | 28,49 | 28,90 | 28,35 | 28,62 | 0,21% | 4.871.882,00 |
| 05.02.2024 | 29,35 | 29,38 | 28,54 | 28,56 | -3,05% | 4.476.437,00 |
| 02.02.2024 | 29,66 | 29,89 | 29,18 | 29,46 | -0,64% | 3.680.659,00 |
| 01.02.2024 | 29,02 | 29,69 | 28,87 | 29,65 | 1,72% | 3.648.985,00 |
| 31.01.2024 | 29,45 | 29,61 | 29,07 | 29,15 | -0,99% | 4.882.620,00 |
| 30.01.2024 | 29,15 | 29,45 | 28,98 | 29,44 | 0,82% | 5.497.254,00 |
| 29.01.2024 | 29,35 | 29,37 | 29,16 | 29,20 | -1,42% | 4.427.410,00 |
| 26.01.2024 | 29,82 | 29,88 | 29,50 | 29,62 | -0,20% | 10.474.381,00 |
| 25.01.2024 | 29,59 | 29,83 | 29,28 | 29,68 | 0,92% | 4.154.869,00 |
| 24.01.2024 | 29,38 | 29,64 | 29,23 | 29,41 | 0,00% | 5.364.139,00 |
| 23.01.2024 | 28,90 | 29,52 | 28,85 | 29,41 | 2,37% | 4.271.778,00 |
| 22.01.2024 | 28,50 | 28,82 | 28,33 | 28,73 | 0,38% | 5.679.863,00 |
| 19.01.2024 | 28,73 | 28,85 | 28,30 | 28,62 | -0,31% | 4.688.745,00 |
| 18.01.2024 | 28,71 | 28,85 | 28,51 | 28,71 | -0,69% | 3.485.082,00 |
| 17.01.2024 | 28,45 | 29,15 | 28,41 | 28,91 | 1,15% | 4.230.371,00 |
| 16.01.2024 | 28,98 | 29,08 | 28,49 | 28,58 | -1,28% | 6.872.166,00 |
| 12.01.2024 | 28,89 | 29,05 | 28,80 | 28,95 | 0,70% | 3.860.220,00 |
| 11.01.2024 | 29,17 | 29,21 | 28,72 | 28,75 | -1,64% | 6.039.674,00 |
| 10.01.2024 | 29,16 | 29,35 | 28,82 | 29,23 | -0,31% | 6.638.344,00 |
| 09.01.2024 | 28,64 | 29,34 | 28,49 | 29,32 | 2,05% | 8.157.882,00 |
| 08.01.2024 | 28,18 | 28,78 | 28,09 | 28,73 | 1,84% | 7.019.569,00 |
| 05.01.2024 | 28,61 | 28,72 | 28,06 | 28,21 | -1,78% | 9.344.425,00 |
| 04.01.2024 | 29,81 | 29,83 | 28,19 | 28,72 | -1,91% | 11.177.730,00 |
| 03.01.2024 | 29,61 | 29,85 | 29,25 | 29,28 | -0,85% | 6.529.923,00 |
| 02.01.2024 | 28,59 | 29,68 | 28,59 | 29,53 | 3,04% | 5.716.413,00 |
| 29.12.2023 | 28,53 | 28,78 | 28,47 | 28,66 | 0,32% | 3.823.147,00 |
| 28.12.2023 | 28,39 | 28,64 | 28,37 | 28,57 | 0,42% | 3.741.967,00 |
| 27.12.2023 | 28,50 | 28,53 | 28,28 | 28,45 | -0,35% | 3.821.039,00 |