22,265$
-1,04%
Echtzeit-Aktienkurs Conagra Brands
Bid:
Ask:
Aktienkurse zur Conagra Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.969.706,00 |
| 03.06.2025 | 22,68 | 22,78 | 22,30 | 22,68 | -0,35% | 4.628.129,00 |
| 02.06.2025 | 22,78 | 22,80 | 22,48 | 22,76 | -0,57% | 5.618.074,00 |
| 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% | 6.817.968,00 |
| 28.05.2025 | 22,89 | 23,09 | 22,65 | 22,71 | -0,83% | 5.786.049,00 |
| 27.05.2025 | 22,59 | 22,93 | 22,48 | 22,90 | 2,23% | 6.351.181,00 |
| 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% | 9.749.025,00 |
| 21.05.2025 | 23,05 | 23,06 | 22,40 | 22,48 | -2,64% | 7.623.719,00 |
| 20.05.2025 | 23,04 | 23,37 | 22,99 | 23,09 | 0,35% | 6.105.307,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,76 | 23,01 | 0,13% | 6.213.722,00 |
| 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% | 5.085.276,00 |
| 14.05.2025 | 22,76 | 22,81 | 22,38 | 22,45 | -1,66% | 6.482.735,00 |
| 13.05.2025 | 23,25 | 23,32 | 22,63 | 22,83 | -2,06% | 7.357.884,00 |
| 12.05.2025 | 23,30 | 23,47 | 22,97 | 23,31 | 0,95% | 8.945.390,00 |
| 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% | 8.282.059,00 |
| 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 |