46,290$
-1,31%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 46,53 | 46,86 | 46,10 | 46,20 | -1,50% | 100.343,00 |
| 26.03.2026 | 46,22 | 47,08 | 46,17 | 46,91 | 0,67% | 68.515,00 |
| 25.03.2026 | 47,29 | 47,31 | 46,31 | 46,60 | -0,46% | 87.705,00 |
| 24.03.2026 | 46,10 | 47,19 | 46,00 | 46,81 | 0,58% | 74.523,00 |
| 23.03.2026 | 46,51 | 47,35 | 45,13 | 46,54 | 2,83% | 182.874,00 |
| 20.03.2026 | 45,33 | 45,78 | 44,93 | 45,26 | -0,98% | 201.712,00 |
| 19.03.2026 | 44,87 | 46,01 | 44,59 | 45,71 | 1,24% | 111.783,00 |
| 18.03.2026 | 45,57 | 45,58 | 44,78 | 45,15 | -1,05% | 88.958,00 |
| 17.03.2026 | 46,29 | 46,30 | 45,40 | 45,63 | -0,70% | 84.594,00 |
| 16.03.2026 | 45,86 | 46,36 | 45,58 | 45,95 | 1,03% | 53.645,00 |
| 13.03.2026 | 46,24 | 46,32 | 45,01 | 45,48 | -1,11% | 74.312,00 |
| 12.03.2026 | 44,48 | 46,02 | 44,47 | 45,99 | 1,28% | 102.119,00 |
| 11.03.2026 | 45,43 | 45,89 | 45,15 | 45,41 | -0,94% | 67.056,00 |
| 10.03.2026 | 45,61 | 46,85 | 45,61 | 45,84 | 0,02% | 68.788,00 |
| 09.03.2026 | 44,96 | 46,05 | 43,54 | 45,83 | -0,20% | 87.216,00 |
| 06.03.2026 | 44,85 | 46,07 | 43,85 | 45,92 | -0,41% | 125.668,00 |
| 05.03.2026 | 46,77 | 46,87 | 45,85 | 46,11 | -2,41% | 71.287,00 |
| 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 |
| 02.01.2026 | 43,47 | 43,48 | 42,55 | 43,03 | -0,81% | 71.929,00 |
| 31.12.2025 | 43,99 | 43,99 | 43,29 | 43,38 | -0,96% | 64.999,00 |
| 30.12.2025 | 44,49 | 44,49 | 43,68 | 43,80 | -1,26% | 44.738,00 |
| 29.12.2025 | 44,51 | 44,51 | 44,16 | 44,36 | -0,45% | 45.486,00 |
| 26.12.2025 | 44,58 | 44,72 | 44,41 | 44,56 | -0,49% | 27.940,00 |
| 24.12.2025 | 44,90 | 45,04 | 44,61 | 44,78 | 0,20% | 28.988,00 |
| 23.12.2025 | 45,10 | 45,46 | 44,69 | 44,69 | -1,50% | 62.566,00 |
| 22.12.2025 | 45,91 | 46,14 | 45,31 | 45,37 | -1,26% | 76.724,00 |
| 19.12.2025 | 46,27 | 46,27 | 45,48 | 45,95 | -1,12% | 229.956,00 |
| 18.12.2025 | 46,19 | 46,80 | 46,16 | 46,47 | 1,18% | 76.629,00 |
| 17.12.2025 | 45,66 | 46,49 | 45,66 | 45,93 | 0,26% | 115.852,00 |
| 16.12.2025 | 45,85 | 46,14 | 44,69 | 45,81 | 0,28% | 88.705,00 |
| 15.12.2025 | 45,37 | 45,96 | 43,60 | 45,68 | 1,04% | 89.361,00 |
| 12.12.2025 | 44,99 | 45,45 | 44,49 | 45,21 | 1,14% | 74.275,00 |
| 11.12.2025 | 44,36 | 45,04 | 44,26 | 44,70 | 0,77% | 82.326,00 |
| 10.12.2025 | 43,04 | 44,75 | 42,90 | 44,36 | 2,88% | 135.638,00 |
| 09.12.2025 | 42,81 | 43,51 | 42,81 | 43,12 | 0,82% | 53.857,00 |
| 08.12.2025 | 42,44 | 43,13 | 42,44 | 42,77 | 0,94% | 89.579,00 |
| 05.12.2025 | 42,40 | 43,29 | 41,38 | 42,37 | -0,63% | 53.650,00 |
| 04.12.2025 | 42,75 | 43,29 | 42,51 | 42,64 | -0,54% | 62.441,00 |
| 03.12.2025 | 41,22 | 43,23 | 41,22 | 42,87 | 4,38% | 72.263,00 |
| 02.12.2025 | 41,31 | 41,56 | 40,79 | 41,07 | 0,22% | 83.656,00 |
| 01.12.2025 | 40,22 | 41,49 | 40,22 | 40,98 | 1,34% | 63.911,00 |
| 28.11.2025 | 40,35 | 40,59 | 40,18 | 40,44 | -0,25% | 31.145,00 |
| 26.11.2025 | 41,28 | 41,52 | 40,22 | 40,54 | -2,43% | 153.627,00 |
| 25.11.2025 | 40,33 | 41,60 | 39,86 | 41,55 | 3,80% | 71.387,00 |
| 24.11.2025 | 39,81 | 40,12 | 39,31 | 40,03 | 0,30% | 85.265,00 |
| 21.11.2025 | 38,35 | 40,14 | 38,18 | 39,91 | 4,39% | 92.341,00 |
| 20.11.2025 | 38,91 | 39,32 | 38,05 | 38,23 | -0,55% | 44.480,00 |
| 19.11.2025 | 38,09 | 38,47 | 37,87 | 38,44 | 0,71% | 54.308,00 |
| 18.11.2025 | 38,29 | 38,95 | 38,17 | 38,17 | -0,44% | 37.160,00 |
| 17.11.2025 | 39,37 | 39,70 | 38,10 | 38,34 | -2,84% | 65.028,00 |
| 14.11.2025 | 39,31 | 39,90 | 38,76 | 39,46 | 0,08% | 54.568,00 |
| 13.11.2025 | 39,19 | 39,63 | 39,17 | 39,43 | 0,46% | 66.209,00 |
| 12.11.2025 | 39,17 | 39,86 | 38,59 | 39,25 | 0,08% | 58.975,00 |
| 11.11.2025 | 38,78 | 39,32 | 38,38 | 39,22 | 0,98% | 37.986,00 |
| 10.11.2025 | 39,08 | 39,33 | 38,55 | 38,84 | 0,03% | 48.438,00 |
| 07.11.2025 | 38,40 | 38,85 | 38,31 | 38,83 | 0,70% | 52.594,00 |
| 06.11.2025 | 38,96 | 39,00 | 38,44 | 38,56 | -1,63% | 59.303,00 |
| 05.11.2025 | 38,42 | 39,35 | 38,42 | 39,20 | 2,48% | 51.593,00 |
| 04.11.2025 | 38,30 | 38,78 | 37,96 | 38,25 | -0,62% | 65.714,00 |
| 03.11.2025 | 38,12 | 38,50 | 37,79 | 38,49 | 0,89% | 44.160,00 |