23,160$
-0,26%
Echtzeit-Aktienkurs ConAgra Brands Inc.
Bid:
Ask:
Aktienkurse zur ConAgra Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,25 | 23,39 | 23,13 | 23,16 | -0,26% | 420.615,00 |
| 08.05.2025 | 23,06 | 23,37 | 22,78 | 23,22 | 0,96% | 8.282.059,00 |
| 07.05.2025 | 23,37 | 23,39 | 22,87 | 23,00 | -1,50% | 9.583.918,00 |
| 06.05.2025 | 23,46 | 23,56 | 23,28 | 23,35 | -0,68% | 4.539.467,00 |
| 05.05.2025 | 23,78 | 23,79 | 23,32 | 23,51 | -1,47% | 5.283.296,00 |
| 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% | 4.374.880,00 |
| 30.04.2025 | 24,58 | 24,80 | 24,33 | 24,71 | 1,52% | 6.015.226,00 |
| 29.04.2025 | 24,01 | 24,39 | 23,82 | 24,34 | 1,08% | 5.141.396,00 |
| 28.04.2025 | 24,16 | 24,32 | 24,02 | 24,08 | -1,51% | 5.936.131,00 |
| 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% | 4.304.442,00 |
| 23.04.2025 | 25,51 | 25,58 | 25,03 | 25,22 | -1,02% | 4.531.552,00 |
| 22.04.2025 | 25,33 | 25,78 | 25,24 | 25,48 | 0,35% | 4.379.404,00 |
| 21.04.2025 | 25,15 | 25,45 | 25,15 | 25,39 | 0,24% | 3.922.576,00 |
| 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% | 4.353.821,00 |
| 15.04.2025 | 26,12 | 26,29 | 25,50 | 25,55 | -2,44% | 4.370.607,00 |
| 14.04.2025 | 26,03 | 26,34 | 25,77 | 26,19 | 0,81% | 4.696.364,00 |
| 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% | 6.896.766,00 |
| 09.04.2025 | 24,70 | 25,91 | 24,51 | 25,69 | 2,80% | 6.986.549,00 |
| 08.04.2025 | 26,20 | 26,25 | 24,85 | 24,99 | -3,85% | 7.548.847,00 |
| 07.04.2025 | 26,35 | 26,94 | 25,96 | 25,99 | -2,59% | 9.645.799,00 |
| 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% | 11.468.771,00 |
| 02.04.2025 | 26,70 | 26,74 | 26,04 | 26,38 | -0,83% | 8.133.597,00 |
| 01.04.2025 | 26,82 | 26,88 | 26,27 | 26,60 | -0,26% | 4.976.845,00 |
| 31.03.2025 | 26,71 | 27,08 | 26,54 | 26,67 | 0,45% | 7.739.705,00 |
| 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% | 4.506.426,00 |
| 26.03.2025 | 25,35 | 26,06 | 25,35 | 25,92 | 2,25% | 5.351.183,00 |
| 25.03.2025 | 25,68 | 25,74 | 25,20 | 25,35 | -1,48% | 4.503.392,00 |
| 24.03.2025 | 25,64 | 25,85 | 25,47 | 25,73 | 0,19% | 5.537.381,00 |
| 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% | 6.225.120,00 |
| 19.03.2025 | 25,92 | 26,03 | 25,73 | 25,90 | -0,38% | 4.622.701,00 |
| 18.03.2025 | 26,15 | 26,40 | 25,96 | 26,00 | -0,27% | 4.425.764,00 |
| 17.03.2025 | 25,70 | 26,30 | 25,56 | 26,07 | 1,64% | 4.373.901,00 |
| 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% | 4.017.968,00 |
| 12.03.2025 | 26,35 | 26,53 | 25,77 | 25,91 | -3,00% | 6.360.878,00 |
| 11.03.2025 | 27,74 | 27,74 | 26,67 | 26,71 | -3,29% | 5.286.238,00 |
| 10.03.2025 | 27,59 | 28,52 | 27,47 | 27,62 | 1,43% | 10.110.806,00 |
| 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% | 4.083.091,00 |
| 05.03.2025 | 25,44 | 25,79 | 25,17 | 25,39 | -0,31% | 4.614.152,00 |
| 04.03.2025 | 26,15 | 26,68 | 25,44 | 25,47 | -2,23% | 5.599.500,00 |
| 03.03.2025 | 25,60 | 26,08 | 25,43 | 26,05 | 2,00% | 5.843.105,00 |
| 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% | 3.875.905,00 |
| 26.02.2025 | 25,90 | 25,91 | 25,10 | 25,36 | -2,84% | 5.252.414,00 |
| 25.02.2025 | 25,88 | 26,34 | 25,83 | 26,10 | 1,08% | 5.039.606,00 |
| 24.02.2025 | 25,31 | 26,33 | 25,30 | 25,82 | 0,12% | 6.374.991,00 |
| 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% | 4.102.372,00 |
| 19.02.2025 | 23,98 | 24,30 | 23,73 | 24,29 | 1,63% | 5.358.105,00 |
| 18.02.2025 | 23,55 | 24,09 | 23,06 | 23,90 | -5,46% | 13.308.484,00 |
| 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% | 4.603.529,00 |
| 12.02.2025 | 24,67 | 25,21 | 24,43 | 24,76 | -0,60% | 8.088.503,00 |
| 11.02.2025 | 24,47 | 24,99 | 24,18 | 24,91 | 1,55% | 6.977.204,00 |
| 10.02.2025 | 24,80 | 24,80 | 24,35 | 24,53 | -1,17% | 4.565.756,00 |
| 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% | 6.036.929,00 |
| 05.02.2025 | 25,11 | 25,28 | 24,89 | 25,11 | 0,32% | 3.794.699,00 |
| 04.02.2025 | 25,37 | 25,44 | 24,85 | 25,03 | -1,69% | 5.377.831,00 |
| 03.02.2025 | 25,76 | 25,87 | 25,23 | 25,46 | -1,66% | 4.016.069,00 |
| 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% | 5.306.562,00 |
| 29.01.2025 | 25,64 | 26,08 | 25,64 | 25,90 | 1,13% | 4.909.720,00 |
| 28.01.2025 | 26,08 | 26,17 | 25,46 | 25,61 | -2,29% | 4.459.807,00 |
| 27.01.2025 | 25,80 | 26,78 | 25,80 | 26,21 | 1,67% | 7.424.327,00 |
| 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% | 4.778.583,00 |
| 22.01.2025 | 25,69 | 25,69 | 25,14 | 25,31 | -1,52% | 5.923.748,00 |
| 21.01.2025 | 25,82 | 26,09 | 25,57 | 25,70 | -0,46% | 6.583.062,00 |
| 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% | 4.997.315,00 |
| 15.01.2025 | 26,06 | 26,21 | 25,43 | 25,51 | -2,07% | 4.495.487,00 |
| 14.01.2025 | 26,20 | 26,35 | 26,00 | 26,05 | -0,84% | 4.252.352,00 |
| 13.01.2025 | 26,08 | 26,45 | 25,85 | 26,27 | 1,27% | 5.500.617,00 |
| 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% | 4.587.740,00 |
| 06.01.2025 | 27,65 | 27,65 | 26,83 | 26,89 | -2,75% | 4.472.531,00 |
| 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% | 5.540.511,00 |
| 31.12.2024 | 27,47 | 27,86 | 27,44 | 27,75 | 0,76% | 2.627.329,00 |
| 30.12.2024 | 27,59 | 27,67 | 27,31 | 27,54 | -0,43% | 4.185.863,00 |
| 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% | 3.286.010,00 |
| 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% | 4.890.675,00 |
| 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% | 8.125.113,00 |
| 18.12.2024 | 27,51 | 27,75 | 27,25 | 27,37 | -1,83% | 6.555.735,00 |
| 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% | 5.200.000,00 |
| 13.12.2024 | 28,05 | 28,21 | 27,79 | 28,20 | 0,46% | 3.510.709,00 |