27,190$
0,26%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,19 | 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% | 6.512.943,00 |
| 19.11.2024 | 26,52 | 26,73 | 26,36 | 26,48 | -0,49% | 5.067.212,00 |
| 18.11.2024 | 26,89 | 27,03 | 26,56 | 26,61 | -0,34% | 5.860.695,00 |
| 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% | 5.635.519,00 |
| 13.11.2024 | 27,68 | 27,79 | 27,53 | 27,64 | -0,14% | 3.290.140,00 |
| 12.11.2024 | 27,92 | 27,99 | 27,47 | 27,68 | -0,22% | 5.746.368,00 |
| 11.11.2024 | 28,49 | 28,51 | 27,71 | 27,74 | -2,46% | 6.293.040,00 |
| 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% | 5.442.817,00 |
| 06.11.2024 | 29,43 | 29,46 | 28,83 | 28,90 | -0,62% | 5.137.472,00 |
| 05.11.2024 | 28,69 | 29,15 | 28,52 | 29,08 | 1,08% | 3.302.272,00 |
| 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% | 3.810.065,00 |
| 30.10.2024 | 29,38 | 29,45 | 29,16 | 29,43 | 0,00% | 4.140.262,00 |
| 29.10.2024 | 29,59 | 29,86 | 29,42 | 29,43 | -1,11% | 3.167.258,00 |
| 28.10.2024 | 29,56 | 29,91 | 29,50 | 29,76 | 1,12% | 2.426.560,00 |
| 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% | 2.688.722,00 |
| 23.10.2024 | 29,38 | 29,54 | 29,24 | 29,45 | -0,10% | 2.520.581,00 |
| 22.10.2024 | 29,57 | 29,60 | 29,31 | 29,48 | -0,10% | 3.423.428,00 |
| 21.10.2024 | 30,35 | 30,36 | 29,37 | 29,51 | -2,67% | 5.122.669,00 |
| 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% | 6.675.142,00 |
| 16.10.2024 | 29,54 | 29,90 | 29,46 | 29,72 | 0,47% | 5.139.058,00 |
| 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% | 2.529.038,00 |
| 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% | 4.118.188,00 |
| 09.10.2024 | 29,26 | 29,51 | 29,15 | 29,31 | 0,38% | 4.066.829,00 |
| 08.10.2024 | 29,21 | 29,34 | 29,01 | 29,20 | 0,34% | 3.568.466,00 |
| 07.10.2024 | 29,61 | 29,76 | 29,05 | 29,10 | -1,39% | 4.403.370,00 |
| 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% | 8.036.993,00 |
| 02.10.2024 | 30,09 | 30,61 | 29,38 | 30,08 | -8,07% | 19.814.158,00 |
| 01.10.2024 | 32,68 | 32,90 | 32,40 | 32,72 | 0,62% | 5.920.325,00 |
| 30.09.2024 | 32,61 | 32,61 | 32,22 | 32,52 | 0,15% | 3.743.465,00 |
| 27.09.2024 | 32,56 | 32,83 | 32,43 | 32,47 | -0,06% | 2.687.980,00 |
| 26.09.2024 | 32,29 | 32,52 | 32,17 | 32,49 | 0,62% | 2.814.785,00 |
| 25.09.2024 | 32,38 | 32,59 | 32,10 | 32,29 | -0,09% | 2.847.287,00 |
| 24.09.2024 | 32,29 | 32,58 | 32,22 | 32,32 | 0,03% | 3.508.411,00 |
| 23.09.2024 | 32,20 | 32,40 | 32,09 | 32,31 | 0,03% | 4.784.635,00 |
| 20.09.2024 | 32,72 | 32,75 | 32,30 | 32,30 | -0,28% | 20.169.435,00 |
| 19.09.2024 | 32,74 | 32,74 | 32,21 | 32,39 | -1,04% | 3.672.654,00 |
| 18.09.2024 | 32,44 | 33,04 | 32,31 | 32,73 | 0,52% | 3.519.260,00 |
| 17.09.2024 | 32,58 | 32,95 | 32,48 | 32,56 | -0,12% | 3.093.265,00 |
| 16.09.2024 | 32,28 | 32,95 | 32,27 | 32,60 | 1,72% | 4.280.451,00 |
| 13.09.2024 | 31,72 | 32,07 | 31,63 | 32,05 | 0,94% | 4.352.301,00 |
| 12.09.2024 | 31,40 | 31,87 | 31,40 | 31,75 | 0,89% | 3.694.550,00 |
| 11.09.2024 | 32,64 | 32,86 | 31,22 | 31,47 | -4,03% | 8.571.432,00 |
| 10.09.2024 | 32,94 | 33,24 | 32,72 | 32,79 | -0,12% | 3.361.813,00 |
| 09.09.2024 | 32,74 | 33,02 | 32,40 | 32,83 | 0,27% | 4.215.345,00 |
| 06.09.2024 | 32,50 | 32,86 | 32,50 | 32,74 | 0,65% | 4.177.795,00 |
| 05.09.2024 | 32,57 | 32,81 | 32,39 | 32,53 | 0,37% | 4.172.963,00 |
| 04.09.2024 | 32,01 | 32,51 | 32,01 | 32,41 | 1,54% | 4.606.537,00 |
| 03.09.2024 | 31,30 | 32,27 | 31,24 | 31,92 | 2,31% | 5.760.903,00 |
| 30.08.2024 | 31,09 | 31,27 | 31,01 | 31,20 | 0,52% | 5.061.766,00 |
| 29.08.2024 | 31,58 | 31,73 | 30,94 | 31,04 | -1,59% | 2.859.341,00 |
| 28.08.2024 | 31,02 | 31,72 | 31,02 | 31,54 | 0,86% | 2.990.949,00 |
| 27.08.2024 | 31,11 | 31,31 | 30,88 | 31,27 | 0,74% | 4.326.989,00 |
| 26.08.2024 | 30,72 | 31,10 | 30,61 | 31,04 | 1,34% | 4.631.036,00 |
| 23.08.2024 | 30,66 | 30,74 | 30,46 | 30,63 | 0,49% | 5.976.300,00 |
| 22.08.2024 | 30,82 | 30,82 | 30,16 | 30,48 | -0,85% | 8.339.232,00 |
| 21.08.2024 | 30,85 | 31,00 | 30,61 | 30,74 | -0,10% | 4.075.002,00 |
| 20.08.2024 | 31,00 | 31,13 | 30,74 | 30,77 | -1,03% | 5.455.391,00 |
| 19.08.2024 | 30,49 | 31,22 | 30,48 | 31,09 | 2,20% | 3.481.800,00 |
| 16.08.2024 | 30,15 | 30,49 | 29,97 | 30,42 | 0,83% | 3.694.206,00 |
| 15.08.2024 | 30,80 | 30,92 | 30,06 | 30,17 | -2,11% | 5.634.350,00 |
| 14.08.2024 | 30,40 | 31,06 | 30,38 | 30,82 | 1,52% | 6.120.605,00 |
| 13.08.2024 | 29,96 | 30,53 | 29,93 | 30,36 | 1,78% | 4.635.990,00 |
| 12.08.2024 | 30,30 | 30,46 | 29,75 | 29,83 | -1,06% | 6.487.559,00 |
| 09.08.2024 | 30,22 | 30,27 | 29,87 | 30,15 | -0,50% | 2.135.989,00 |
| 08.08.2024 | 29,63 | 30,43 | 29,59 | 30,30 | 1,75% | 3.057.770,00 |
| 07.08.2024 | 29,99 | 30,41 | 29,75 | 29,78 | -0,50% | 3.574.773,00 |
| 06.08.2024 | 30,15 | 30,46 | 29,91 | 29,93 | -0,27% | 3.000.781,00 |
| 05.08.2024 | 30,85 | 31,37 | 29,88 | 30,01 | -2,88% | 4.565.719,00 |
| 02.08.2024 | 30,58 | 30,96 | 30,31 | 30,90 | 2,15% | 3.767.504,00 |
| 01.08.2024 | 30,02 | 30,36 | 29,70 | 30,25 | -0,23% | 3.415.903,00 |
| 31.07.2024 | 30,30 | 30,62 | 30,02 | 30,32 | -0,20% | 4.463.472,00 |
| 30.07.2024 | 29,98 | 30,55 | 29,96 | 30,38 | 0,73% | 3.772.903,00 |
| 29.07.2024 | 29,96 | 30,37 | 29,63 | 30,16 | 0,73% | 2.702.907,00 |
| 26.07.2024 | 29,50 | 29,98 | 29,44 | 29,94 | 1,39% | 3.518.765,00 |
| 25.07.2024 | 29,98 | 30,45 | 29,38 | 29,53 | -1,11% | 4.399.855,00 |
| 24.07.2024 | 29,30 | 29,91 | 29,15 | 29,86 | 2,02% | 3.714.800,00 |
| 23.07.2024 | 29,56 | 29,62 | 28,91 | 29,27 | -1,31% | 2.887.470,00 |
| 22.07.2024 | 29,64 | 29,75 | 29,41 | 29,66 | 0,10% | 2.793.438,00 |
| 19.07.2024 | 30,22 | 30,22 | 29,48 | 29,63 | -1,53% | 3.385.918,00 |
| 18.07.2024 | 29,97 | 30,66 | 29,83 | 30,09 | -0,10% | 3.487.574,00 |
| 17.07.2024 | 29,14 | 30,15 | 29,12 | 30,12 | 3,90% | 5.183.552,00 |
| 16.07.2024 | 28,60 | 29,05 | 28,50 | 28,99 | 1,36% | 3.827.462,00 |
| 15.07.2024 | 28,36 | 28,70 | 28,22 | 28,60 | 0,88% | 4.523.074,00 |
| 12.07.2024 | 28,35 | 28,63 | 28,22 | 28,35 | -0,11% | 5.285.538,00 |
| 11.07.2024 | 28,01 | 28,49 | 27,46 | 28,38 | -1,49% | 13.523.832,00 |
| 10.07.2024 | 28,80 | 29,02 | 28,69 | 28,81 | 0,24% | 5.935.748,00 |
| 09.07.2024 | 28,37 | 28,90 | 28,33 | 28,74 | 1,20% | 5.225.624,00 |
| 08.07.2024 | 28,50 | 28,67 | 28,31 | 28,40 | 0,57% | 4.548.253,00 |
| 05.07.2024 | 28,04 | 28,31 | 27,98 | 28,24 | 0,39% | 4.825.601,00 |
| 03.07.2024 | 28,35 | 28,40 | 28,08 | 28,13 | -0,71% | 2.236.545,00 |