37,330$
1,83%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 36,98 | 37,53 | 36,83 | 37,32 | 1,74% | 43.642,00 |
| 07.08.2025 | 37,52 | 37,80 | 36,61 | 36,68 | -1,32% | 51.870,00 |
| 06.08.2025 | 37,34 | 37,39 | 36,84 | 37,17 | 0,84% | 90.964,00 |
| 05.08.2025 | 37,23 | 37,23 | 36,53 | 36,86 | -0,57% | 103.917,00 |
| 04.08.2025 | 36,70 | 37,10 | 36,59 | 37,07 | 1,28% | 67.100,00 |
| 01.08.2025 | 37,42 | 37,50 | 36,53 | 36,60 | -2,94% | 125.765,00 |
| 31.07.2025 | 36,84 | 38,83 | 36,31 | 37,71 | 1,62% | 192.047,00 |
| 30.07.2025 | 37,08 | 38,69 | 36,57 | 37,11 | -0,22% | 155.140,00 |
| 29.07.2025 | 40,60 | 41,14 | 36,38 | 37,19 | -10,30% | 163.306,00 |
| 28.07.2025 | 41,06 | 41,51 | 40,82 | 41,46 | 1,12% | 70.106,00 |
| 25.07.2025 | 40,97 | 41,16 | 40,56 | 41,00 | 0,12% | 55.716,00 |
| 24.07.2025 | 41,81 | 42,19 | 40,90 | 40,95 | -2,20% | 53.645,00 |
| 23.07.2025 | 42,55 | 42,55 | 41,70 | 41,87 | -0,71% | 38.118,00 |
| 22.07.2025 | 42,53 | 42,72 | 42,16 | 42,17 | -0,28% | 42.321,00 |
| 21.07.2025 | 42,34 | 42,92 | 42,04 | 42,29 | 0,05% | 41.571,00 |
| 18.07.2025 | 42,73 | 42,73 | 42,03 | 42,27 | -0,38% | 62.557,00 |
| 17.07.2025 | 41,69 | 42,56 | 41,30 | 42,43 | 1,29% | 117.045,00 |
| 16.07.2025 | 41,90 | 42,09 | 41,12 | 41,89 | 0,75% | 51.852,00 |
| 15.07.2025 | 43,15 | 43,39 | 41,57 | 41,58 | -4,44% | 62.809,00 |
| 14.07.2025 | 42,64 | 43,51 | 42,64 | 43,51 | 2,18% | 61.194,00 |
| 11.07.2025 | 43,27 | 43,31 | 42,55 | 42,58 | -2,11% | 89.219,00 |
| 10.07.2025 | 43,31 | 43,72 | 43,27 | 43,50 | 0,44% | 74.473,00 |
| 09.07.2025 | 43,66 | 43,66 | 42,85 | 43,31 | -0,07% | 69.998,00 |
| 08.07.2025 | 43,16 | 43,78 | 43,02 | 43,34 | 0,72% | 94.459,00 |
| 07.07.2025 | 43,02 | 43,69 | 42,78 | 43,03 | -0,72% | 99.384,00 |
| 03.07.2025 | 42,69 | 43,38 | 42,60 | 43,34 | 1,76% | 38.129,00 |
| 02.07.2025 | 41,98 | 42,67 | 41,75 | 42,59 | 1,70% | 76.765,00 |
| 01.07.2025 | 40,48 | 42,32 | 40,46 | 41,88 | 3,17% | 54.986,00 |
| 30.06.2025 | 40,84 | 40,84 | 40,45 | 40,59 | -0,32% | 65.520,00 |
| 27.06.2025 | 40,56 | 40,92 | 40,35 | 40,72 | 0,52% | 121.129,00 |
| 26.06.2025 | 39,71 | 40,54 | 39,45 | 40,51 | 2,17% | 45.101,00 |
| 25.06.2025 | 40,14 | 40,23 | 38,11 | 39,65 | -1,22% | 57.459,00 |
| 24.06.2025 | 39,98 | 40,71 | 39,62 | 40,14 | 1,06% | 49.633,00 |
| 23.06.2025 | 38,57 | 39,72 | 38,55 | 39,72 | 2,98% | 45.857,00 |
| 20.06.2025 | 38,77 | 39,14 | 38,30 | 38,57 | 0,39% | 96.434,00 |
| 18.06.2025 | 38,03 | 38,72 | 37,95 | 38,42 | 0,87% | 40.974,00 |
| 17.06.2025 | 38,23 | 38,63 | 38,00 | 38,09 | -1,30% | 47.919,00 |
| 16.06.2025 | 39,13 | 39,13 | 38,39 | 38,59 | -0,28% | 43.213,00 |
| 13.06.2025 | 39,52 | 39,52 | 38,64 | 38,70 | -3,06% | 68.030,00 |
| 12.06.2025 | 39,98 | 39,98 | 39,57 | 39,92 | -0,47% | 42.237,00 |
| 11.06.2025 | 40,48 | 40,48 | 40,00 | 40,11 | -0,37% | 42.824,00 |
| 10.06.2025 | 39,92 | 40,40 | 39,76 | 40,26 | 1,23% | 36.991,00 |
| 09.06.2025 | 39,57 | 40,13 | 39,44 | 39,77 | 0,61% | 48.486,00 |
| 06.06.2025 | 39,22 | 39,57 | 39,03 | 39,53 | 2,49% | 58.633,00 |
| 05.06.2025 | 38,81 | 38,81 | 38,28 | 38,57 | -0,62% | 50.004,00 |
| 04.06.2025 | 39,65 | 40,02 | 38,78 | 38,81 | -1,77% | 49.029,00 |
| 03.06.2025 | 38,83 | 39,63 | 38,80 | 39,51 | 1,49% | 49.197,00 |
| 02.06.2025 | 39,36 | 39,79 | 38,71 | 38,93 | -1,04% | 43.181,00 |
| 30.05.2025 | 39,92 | 39,94 | 39,32 | 39,34 | -1,50% | 94.197,00 |
| 29.05.2025 | 39,77 | 39,94 | 39,33 | 39,94 | 0,53% | 35.488,00 |
| 28.05.2025 | 40,13 | 40,17 | 39,60 | 39,73 | -1,46% | 35.506,00 |
| 27.05.2025 | 39,82 | 40,32 | 39,18 | 40,32 | 2,54% | 45.936,00 |
| 23.05.2025 | 38,50 | 39,42 | 38,50 | 39,32 | -0,71% | 56.489,00 |
| 22.05.2025 | 39,76 | 40,11 | 39,47 | 39,60 | -0,65% | 43.109,00 |
| 21.05.2025 | 40,80 | 41,10 | 39,84 | 39,86 | -3,18% | 51.363,00 |
| 20.05.2025 | 41,22 | 41,36 | 40,90 | 41,17 | -0,15% | 40.296,00 |
| 19.05.2025 | 40,78 | 41,31 | 40,67 | 41,23 | 0,05% | 36.156,00 |
| 16.05.2025 | 41,34 | 41,48 | 41,02 | 41,21 | -0,72% | 62.976,00 |
| 15.05.2025 | 41,24 | 41,60 | 41,19 | 41,51 | 1,05% | 40.460,00 |
| 14.05.2025 | 41,20 | 41,57 | 40,67 | 41,08 | -0,56% | 65.369,00 |
| 13.05.2025 | 41,40 | 41,46 | 41,04 | 41,31 | 0,73% | 50.152,00 |
| 12.05.2025 | 41,11 | 41,98 | 40,90 | 41,01 | 2,73% | 65.293,00 |
| 09.05.2025 | 40,25 | 40,25 | 39,78 | 39,92 | -0,77% | 41.194,00 |
| 08.05.2025 | 39,80 | 40,40 | 39,42 | 40,23 | 2,50% | 64.012,00 |
| 07.05.2025 | 39,60 | 40,10 | 38,64 | 39,25 | -0,28% | 82.253,00 |
| 06.05.2025 | 38,03 | 39,92 | 38,03 | 39,36 | -0,63% | 74.067,00 |
| 05.05.2025 | 39,42 | 39,91 | 38,74 | 39,61 | 0,05% | 49.089,00 |
| 02.05.2025 | 38,70 | 39,65 | 38,46 | 39,59 | 2,41% | 61.606,00 |
| 01.05.2025 | 38,57 | 39,02 | 37,80 | 38,66 | 0,42% | 62.082,00 |
| 30.04.2025 | 37,56 | 39,04 | 37,56 | 38,50 | -1,84% | 90.975,00 |
| 29.04.2025 | 38,89 | 39,30 | 38,67 | 39,22 | 1,03% | 46.868,00 |
| 28.04.2025 | 38,63 | 38,90 | 38,34 | 38,82 | 0,21% | 49.350,00 |
| 25.04.2025 | 38,87 | 39,51 | 38,46 | 38,74 | -1,40% | 61.591,00 |
| 24.04.2025 | 39,00 | 39,35 | 38,63 | 39,29 | 0,61% | 78.666,00 |
| 23.04.2025 | 38,80 | 39,66 | 38,66 | 39,05 | 1,97% | 101.648,00 |
| 22.04.2025 | 37,20 | 38,45 | 37,12 | 38,30 | 2,61% | 70.812,00 |
| 21.04.2025 | 37,43 | 37,65 | 36,83 | 37,32 | -1,11% | 78.363,00 |
| 17.04.2025 | 37,39 | 38,00 | 37,02 | 37,74 | 0,86% | 90.631,00 |
| 16.04.2025 | 37,44 | 38,59 | 37,24 | 37,42 | 0,05% | 85.583,00 |
| 15.04.2025 | 36,13 | 37,52 | 35,40 | 37,40 | 1,00% | 125.181,00 |
| 14.04.2025 | 37,68 | 38,14 | 36,08 | 37,03 | 1,62% | 164.243,00 |
| 11.04.2025 | 36,18 | 36,96 | 34,53 | 36,44 | -0,19% | 140.519,00 |
| 10.04.2025 | 37,52 | 37,98 | 35,73 | 36,51 | -4,92% | 126.008,00 |
| 09.04.2025 | 36,30 | 39,38 | 36,08 | 38,40 | 5,12% | 226.227,00 |
| 08.04.2025 | 37,14 | 37,59 | 35,99 | 36,53 | 0,50% | 151.435,00 |
| 07.04.2025 | 35,38 | 38,21 | 35,08 | 36,35 | -0,30% | 116.013,00 |
| 04.04.2025 | 36,00 | 36,57 | 35,10 | 36,46 | -2,20% | 93.330,00 |
| 03.04.2025 | 38,93 | 39,22 | 37,22 | 37,28 | -7,52% | 122.559,00 |
| 02.04.2025 | 39,76 | 40,45 | 39,76 | 40,31 | 0,20% | 54.668,00 |
| 01.04.2025 | 40,30 | 40,49 | 39,80 | 40,23 | -0,62% | 72.007,00 |
| 31.03.2025 | 40,02 | 40,85 | 40,02 | 40,48 | -0,32% | 83.963,00 |
| 28.03.2025 | 41,29 | 41,37 | 40,26 | 40,61 | -2,03% | 64.111,00 |
| 27.03.2025 | 42,17 | 42,35 | 41,26 | 41,45 | -0,12% | 57.367,00 |
| 26.03.2025 | 42,00 | 42,30 | 41,28 | 41,50 | -0,10% | 50.650,00 |
| 25.03.2025 | 42,16 | 42,38 | 41,54 | 41,54 | -1,12% | 59.334,00 |
| 24.03.2025 | 41,64 | 42,32 | 41,62 | 42,01 | 2,36% | 58.272,00 |
| 21.03.2025 | 41,20 | 41,74 | 40,80 | 41,04 | -0,97% | 642.134,00 |
| 20.03.2025 | 41,47 | 42,28 | 41,05 | 41,44 | -0,91% | 71.341,00 |
| 19.03.2025 | 41,65 | 42,44 | 40,60 | 41,82 | 0,07% | 82.870,00 |
| 18.03.2025 | 41,33 | 41,91 | 41,10 | 41,79 | 0,89% | 72.485,00 |