45,870$
-0,11%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,96 | 46,05 | 43,54 | 45,83 | -0,20% | 4,00 |
| 06.03.2026 | 44,85 | 46,07 | 44,29 | 45,92 | -0,41% | 4,00 |
| 05.03.2026 | 46,77 | 46,87 | 45,85 | 46,11 | -2,41% | 71.286,00 |
| 04.03.2026 | 47,06 | 47,69 | 46,60 | 47,25 | 1,05% | 73.662,00 |
| 03.03.2026 | 45,63 | 46,98 | 45,58 | 46,76 | -0,30% | 69.179,00 |
| 02.03.2026 | 45,61 | 47,26 | 45,03 | 46,90 | 1,60% | 69.412,00 |
| 27.02.2026 | 47,38 | 47,53 | 45,86 | 46,16 | -4,31% | 205.258,00 |
| 26.02.2026 | 48,49 | 49,11 | 47,66 | 48,24 | 0,00% | 64.528,00 |
| 25.02.2026 | 47,30 | 48,39 | 46,92 | 48,24 | 2,97% | 56.189,00 |
| 24.02.2026 | 47,01 | 47,02 | 46,26 | 46,85 | -0,21% | 72.695,00 |
| 23.02.2026 | 49,19 | 49,41 | 46,73 | 46,95 | -4,55% | 85.134,00 |
| 20.02.2026 | 48,62 | 49,43 | 48,00 | 49,19 | 1,17% | 69.617,00 |
| 19.02.2026 | 48,38 | 48,83 | 48,12 | 48,62 | -0,23% | 84.159,00 |
| 18.02.2026 | 50,50 | 51,16 | 48,43 | 48,73 | -3,62% | 177.543,00 |
| 17.02.2026 | 50,27 | 51,11 | 50,22 | 50,56 | 0,94% | 117.672,00 |
| 13.02.2026 | 49,57 | 50,38 | 48,97 | 50,09 | 0,97% | 61.597,00 |
| 12.02.2026 | 50,03 | 50,20 | 48,74 | 49,61 | -0,10% | 76.990,00 |
| 11.02.2026 | 50,22 | 50,60 | 49,16 | 49,66 | -0,14% | 72.987,00 |
| 10.02.2026 | 49,96 | 50,55 | 49,58 | 49,73 | -0,82% | 87.093,00 |
| 09.02.2026 | 50,31 | 50,69 | 49,97 | 50,14 | 0,02% | 77.131,00 |
| 06.02.2026 | 50,36 | 50,96 | 50,09 | 50,13 | 0,26% | 72.988,00 |
| 05.02.2026 | 50,08 | 50,90 | 49,36 | 50,00 | -1,79% | 109.059,00 |
| 04.02.2026 | 49,87 | 51,57 | 49,61 | 50,91 | 2,48% | 159.510,00 |
| 03.02.2026 | 49,15 | 50,38 | 48,54 | 49,68 | 1,08% | 98.093,00 |
| 02.02.2026 | 47,79 | 49,46 | 47,57 | 49,15 | 3,32% | 130.467,00 |
| 30.01.2026 | 46,39 | 47,86 | 46,30 | 47,57 | 1,95% | 143.324,00 |
| 29.01.2026 | 45,74 | 46,82 | 45,67 | 46,66 | 2,17% | 120.310,00 |
| 28.01.2026 | 47,49 | 48,08 | 45,18 | 45,67 | -3,61% | 183.948,00 |
| 27.01.2026 | 47,00 | 48,40 | 46,69 | 47,38 | 0,40% | 131.347,00 |
| 26.01.2026 | 45,85 | 47,61 | 45,81 | 47,19 | 3,58% | 225.448,00 |
| 23.01.2026 | 47,01 | 47,81 | 45,22 | 45,56 | -4,27% | 74.224,00 |
| 22.01.2026 | 47,24 | 48,20 | 46,89 | 47,59 | 0,71% | 94.574,00 |
| 21.01.2026 | 44,87 | 47,45 | 44,87 | 47,26 | 6,02% | 81.241,00 |
| 20.01.2026 | 44,74 | 45,11 | 44,34 | 44,57 | -1,63% | 55.429,00 |
| 16.01.2026 | 45,55 | 45,60 | 45,14 | 45,31 | -0,81% | 62.827,00 |
| 15.01.2026 | 44,35 | 45,77 | 42,21 | 45,68 | 1,67% | 72.944,00 |
| 14.01.2026 | 43,94 | 44,93 | 43,94 | 44,93 | 1,84% | 87.480,00 |
| 13.01.2026 | 44,48 | 44,48 | 44,01 | 44,12 | -0,07% | 69.887,00 |
| 12.01.2026 | 44,34 | 44,73 | 44,02 | 44,15 | -1,12% | 79.504,00 |
| 09.01.2026 | 45,42 | 46,42 | 44,58 | 44,65 | -1,00% | 89.313,00 |
| 08.01.2026 | 43,74 | 45,26 | 43,74 | 45,10 | 2,45% | 83.364,00 |
| 07.01.2026 | 45,00 | 45,11 | 43,63 | 44,02 | -1,96% | 105.560,00 |
| 06.01.2026 | 43,87 | 44,93 | 43,54 | 44,90 | 1,70% | 206.950,00 |
| 05.01.2026 | 42,92 | 44,82 | 42,50 | 44,15 | 2,60% | 102.763,00 |