37,060$
-3,44%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,79 | 37,79 | 37,06 | 37,06 | -3,14% | 3.783,00 |
| 14.10.2025 | 36,81 | 38,39 | 36,81 | 38,26 | 3,38% | 154.483,00 |
| 13.10.2025 | 37,17 | 37,17 | 36,26 | 37,01 | 1,51% | 102.293,00 |
| 10.10.2025 | 37,55 | 38,07 | 36,40 | 36,46 | -2,85% | 166.654,00 |
| 09.10.2025 | 38,26 | 39,37 | 37,45 | 37,53 | -2,42% | 116.993,00 |
| 08.10.2025 | 38,82 | 38,90 | 38,32 | 38,46 | -0,26% | 38.293,00 |
| 07.10.2025 | 39,32 | 39,54 | 38,46 | 38,56 | -1,63% | 41.289,00 |
| 06.10.2025 | 38,81 | 39,27 | 38,32 | 39,20 | 2,19% | 61.369,00 |
| 03.10.2025 | 38,40 | 38,72 | 38,26 | 38,36 | 1,21% | 8.932,00 |
| 02.10.2025 | 38,05 | 38,10 | 37,50 | 37,90 | -0,71% | 60.678,00 |
| 01.10.2025 | 38,25 | 38,42 | 37,89 | 38,17 | -1,09% | 53.504,00 |
| 30.09.2025 | 38,72 | 39,02 | 38,08 | 38,59 | -0,34% | 43.426,00 |
| 29.09.2025 | 39,84 | 39,84 | 38,64 | 38,72 | -2,64% | 60.156,00 |
| 26.09.2025 | 39,09 | 39,79 | 38,86 | 39,77 | 2,05% | 136.122,00 |
| 25.09.2025 | 39,19 | 39,39 | 38,77 | 38,97 | -0,81% | 50.193,00 |
| 24.09.2025 | 39,51 | 40,08 | 39,10 | 39,29 | -0,58% | 41.081,00 |
| 23.09.2025 | 39,82 | 40,45 | 39,47 | 39,52 | -0,33% | 57.546,00 |
| 22.09.2025 | 40,21 | 40,35 | 39,38 | 39,65 | -1,42% | 69.803,00 |
| 19.09.2025 | 41,33 | 41,74 | 40,08 | 40,22 | -3,13% | 193.901,00 |
| 18.09.2025 | 40,11 | 41,53 | 40,11 | 41,52 | 4,27% | 48.904,00 |
| 17.09.2025 | 40,05 | 41,05 | 39,50 | 39,82 | 0,05% | 79.270,00 |
| 16.09.2025 | 40,17 | 40,25 | 39,58 | 39,80 | -1,14% | 53.915,00 |
| 15.09.2025 | 40,36 | 40,75 | 40,05 | 40,26 | -0,42% | 42.741,00 |
| 12.09.2025 | 40,74 | 40,74 | 39,99 | 40,43 | -0,61% | 42.357,00 |
| 11.09.2025 | 40,19 | 40,77 | 39,98 | 40,68 | 1,45% | 58.524,00 |
| 10.09.2025 | 40,07 | 40,39 | 39,94 | 40,10 | -0,07% | 44.801,00 |
| 09.09.2025 | 40,60 | 40,76 | 39,92 | 40,13 | -0,99% | 62.236,00 |
| 08.09.2025 | 40,71 | 40,79 | 39,82 | 40,53 | -0,07% | 34.633,00 |
| 05.09.2025 | 41,21 | 41,44 | 40,24 | 40,56 | -1,12% | 40.426,00 |
| 04.09.2025 | 40,55 | 41,10 | 40,18 | 41,02 | 1,81% | 63.265,00 |
| 03.09.2025 | 40,28 | 40,75 | 40,01 | 40,29 | -0,20% | 77.881,00 |
| 02.09.2025 | 40,35 | 40,50 | 40,08 | 40,37 | -1,27% | 44.083,00 |
| 29.08.2025 | 41,06 | 41,22 | 40,11 | 40,89 | 0,20% | 85.170,00 |
| 28.08.2025 | 41,43 | 41,44 | 40,72 | 40,81 | -0,80% | 47.384,00 |
| 27.08.2025 | 40,67 | 41,25 | 40,40 | 41,14 | 0,83% | 41.679,00 |
| 26.08.2025 | 40,44 | 41,01 | 39,61 | 40,80 | 0,84% | 65.016,00 |
| 25.08.2025 | 40,56 | 40,89 | 40,38 | 40,46 | -0,65% | 39.152,00 |
| 22.08.2025 | 38,75 | 40,83 | 38,75 | 40,73 | 5,21% | 110.835,00 |
| 21.08.2025 | 38,55 | 38,84 | 38,46 | 38,71 | 0,10% | 55.595,00 |
| 20.08.2025 | 38,85 | 38,98 | 38,39 | 38,67 | -0,18% | 78.727,00 |
| 19.08.2025 | 38,86 | 39,42 | 38,34 | 38,74 | -0,19% | 41.739,00 |
| 18.08.2025 | 38,72 | 38,86 | 38,51 | 38,82 | 0,25% | 27.983,00 |
| 15.08.2025 | 39,57 | 39,57 | 38,72 | 38,72 | -1,83% | 93.617,00 |
| 14.08.2025 | 39,37 | 39,60 | 38,97 | 39,44 | -1,28% | 40.339,00 |
| 13.08.2025 | 39,39 | 39,95 | 39,16 | 39,95 | 2,12% | 55.752,00 |
| 12.08.2025 | 38,07 | 39,22 | 38,07 | 39,12 | 3,70% | 77.764,00 |
| 11.08.2025 | 37,41 | 37,76 | 36,86 | 37,73 | 1,09% | 57.453,00 |
| 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 |