47,170$
2,01%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 46,16 | 47,24 | 46,00 | 47,17 | 2,01% | 66.526,00 |
| 03.12.2024 | 47,14 | 47,17 | 46,22 | 46,24 | -2,03% | 38.177,00 |
| 02.12.2024 | 47,14 | 47,66 | 46,27 | 47,20 | 0,19% | 63.220,00 |
| 29.11.2024 | 48,12 | 48,37 | 46,93 | 47,11 | -0,99% | 93.987,00 |
| 27.11.2024 | 48,41 | 48,82 | 47,50 | 47,58 | -0,54% | 46.793,00 |
| 26.11.2024 | 47,85 | 48,56 | 47,33 | 47,84 | -1,03% | 83.489,00 |
| 25.11.2024 | 48,48 | 49,95 | 48,15 | 48,34 | 0,79% | 63.233,00 |
| 22.11.2024 | 46,95 | 47,99 | 46,71 | 47,96 | 2,74% | 44.630,00 |
| 21.11.2024 | 46,82 | 47,68 | 46,13 | 46,68 | 0,80% | 25.096,00 |
| 20.11.2024 | 46,26 | 46,32 | 45,52 | 46,31 | -0,17% | 32.458,00 |
| 19.11.2024 | 45,86 | 46,57 | 45,86 | 46,39 | -0,17% | 47.459,00 |
| 18.11.2024 | 47,47 | 47,63 | 46,45 | 46,47 | -1,65% | 36.973,00 |
| 15.11.2024 | 47,81 | 48,25 | 46,79 | 47,25 | -0,51% | 59.906,00 |
| 14.11.2024 | 48,56 | 49,26 | 47,09 | 47,49 | -2,22% | 46.700,00 |
| 13.11.2024 | 49,36 | 50,07 | 48,40 | 48,57 | -0,49% | 50.982,00 |
| 12.11.2024 | 49,45 | 49,78 | 48,66 | 48,81 | -1,39% | 46.877,00 |
| 11.11.2024 | 48,81 | 49,91 | 48,55 | 49,50 | 3,34% | 57.514,00 |
| 08.11.2024 | 47,29 | 48,15 | 47,29 | 47,90 | 1,78% | 44.535,00 |
| 07.11.2024 | 48,76 | 48,77 | 47,06 | 47,06 | -5,06% | 99.085,00 |
| 06.11.2024 | 46,27 | 50,05 | 46,17 | 49,57 | 15,04% | 169.557,00 |
| 05.11.2024 | 42,02 | 43,09 | 42,02 | 43,09 | 2,99% | 52.761,00 |
| 04.11.2024 | 41,70 | 42,20 | 41,12 | 41,84 | -0,57% | 48.853,00 |
| 01.11.2024 | 42,32 | 42,50 | 41,77 | 42,08 | 0,29% | 95.934,00 |
| 31.10.2024 | 42,47 | 42,86 | 41,96 | 41,96 | -1,08% | 45.411,00 |
| 30.10.2024 | 42,14 | 43,75 | 42,01 | 42,42 | 0,47% | 43.473,00 |
| 29.10.2024 | 41,50 | 42,46 | 41,50 | 42,22 | 1,71% | 30.525,00 |
| 28.10.2024 | 40,73 | 41,96 | 40,73 | 41,51 | 3,31% | 52.030,00 |
| 25.10.2024 | 41,32 | 41,44 | 40,11 | 40,18 | -2,21% | 43.914,00 |
| 24.10.2024 | 41,08 | 41,47 | 40,66 | 41,09 | -0,24% | 43.649,00 |
| 23.10.2024 | 40,78 | 41,49 | 40,73 | 41,19 | 0,39% | 30.994,00 |
| 22.10.2024 | 40,41 | 41,23 | 40,41 | 41,03 | 1,18% | 28.205,00 |
| 21.10.2024 | 41,80 | 41,80 | 40,52 | 40,55 | -3,38% | 48.551,00 |
| 18.10.2024 | 43,00 | 43,00 | 41,97 | 41,97 | -2,35% | 37.927,00 |
| 17.10.2024 | 42,69 | 43,00 | 42,32 | 42,98 | 0,61% | 51.949,00 |
| 16.10.2024 | 42,77 | 43,50 | 42,54 | 42,72 | 1,26% | 57.874,00 |
| 15.10.2024 | 41,28 | 42,87 | 40,97 | 42,19 | 1,52% | 64.744,00 |
| 14.10.2024 | 41,50 | 42,05 | 41,20 | 41,56 | 0,34% | 39.348,00 |
| 11.10.2024 | 40,39 | 41,91 | 40,39 | 41,42 | 3,14% | 54.568,00 |
| 10.10.2024 | 39,92 | 40,39 | 39,64 | 40,16 | -0,59% | 44.210,00 |
| 09.10.2024 | 39,44 | 40,45 | 39,44 | 40,40 | 1,79% | 45.305,00 |
| 08.10.2024 | 39,70 | 39,97 | 39,39 | 39,69 | 0,16% | 37.417,00 |
| 07.10.2024 | 39,28 | 39,83 | 39,28 | 39,63 | 0,27% | 30.853,00 |
| 04.10.2024 | 39,70 | 40,08 | 39,21 | 39,52 | 1,36% | 76.980,00 |
| 03.10.2024 | 38,60 | 39,12 | 38,23 | 38,99 | 0,62% | 31.068,00 |
| 02.10.2024 | 38,83 | 39,68 | 38,37 | 38,75 | -1,00% | 60.095,00 |
| 01.10.2024 | 41,01 | 41,28 | 38,91 | 39,14 | -5,28% | 71.075,00 |
| 30.09.2024 | 40,10 | 41,49 | 39,99 | 41,32 | 3,09% | 69.653,00 |
| 27.09.2024 | 40,37 | 40,75 | 39,81 | 40,08 | -0,15% | 61.037,00 |
| 26.09.2024 | 40,15 | 40,76 | 39,65 | 40,14 | 1,47% | 59.437,00 |
| 25.09.2024 | 39,55 | 39,80 | 39,16 | 39,56 | -0,43% | 52.950,00 |
| 24.09.2024 | 39,42 | 39,83 | 39,15 | 39,73 | 0,86% | 43.938,00 |
| 23.09.2024 | 40,27 | 40,36 | 39,29 | 39,39 | -1,97% | 38.715,00 |
| 20.09.2024 | 40,85 | 40,85 | 40,00 | 40,18 | -1,93% | 162.338,00 |
| 19.09.2024 | 40,81 | 41,15 | 39,80 | 40,97 | 3,07% | 59.739,00 |
| 18.09.2024 | 39,31 | 41,20 | 39,08 | 39,75 | 0,89% | 49.879,00 |
| 17.09.2024 | 39,29 | 40,18 | 38,80 | 39,40 | 1,47% | 65.514,00 |
| 16.09.2024 | 38,74 | 39,12 | 38,30 | 38,83 | 0,23% | 54.077,00 |
| 13.09.2024 | 37,99 | 38,82 | 37,83 | 38,74 | 2,90% | 84.574,00 |
| 12.09.2024 | 38,23 | 38,24 | 37,27 | 37,65 | -0,66% | 34.408,00 |
| 11.09.2024 | 37,55 | 38,03 | 36,87 | 37,90 | 0,32% | 107.890,00 |
| 10.09.2024 | 37,91 | 37,97 | 36,93 | 37,78 | -0,66% | 143.145,00 |
| 09.09.2024 | 37,80 | 38,38 | 37,64 | 38,03 | 0,66% | 38.008,00 |
| 06.09.2024 | 39,27 | 39,27 | 37,51 | 37,78 | -1,61% | 36.840,00 |
| 05.09.2024 | 39,10 | 39,25 | 38,20 | 38,40 | -1,08% | 23.124,00 |
| 04.09.2024 | 39,51 | 40,00 | 38,74 | 38,82 | -1,82% | 30.998,00 |
| 03.09.2024 | 40,02 | 40,02 | 39,13 | 39,54 | -1,10% | 37.051,00 |
| 30.08.2024 | 39,87 | 40,09 | 39,14 | 39,98 | -0,22% | 43.110,00 |
| 29.08.2024 | 40,13 | 40,43 | 39,28 | 40,07 | 1,03% | 24.959,00 |
| 28.08.2024 | 39,42 | 40,22 | 39,15 | 39,66 | 0,69% | 23.083,00 |
| 27.08.2024 | 39,72 | 39,72 | 39,05 | 39,39 | -1,53% | 37.760,00 |
| 26.08.2024 | 40,90 | 40,90 | 39,97 | 40,00 | -0,60% | 34.127,00 |
| 23.08.2024 | 38,14 | 40,99 | 37,60 | 40,24 | 6,48% | 49.715,00 |
| 22.08.2024 | 37,65 | 38,12 | 37,45 | 37,79 | 0,43% | 32.426,00 |
| 21.08.2024 | 37,84 | 37,84 | 37,25 | 37,63 | 0,59% | 27.205,00 |
| 20.08.2024 | 37,87 | 37,87 | 37,06 | 37,41 | -1,68% | 30.947,00 |
| 19.08.2024 | 37,96 | 38,06 | 37,54 | 38,05 | 0,50% | 33.270,00 |
| 16.08.2024 | 37,03 | 38,09 | 37,03 | 37,86 | 2,10% | 36.718,00 |
| 15.08.2024 | 36,75 | 37,57 | 36,75 | 37,08 | 3,11% | 40.634,00 |
| 14.08.2024 | 36,20 | 36,20 | 35,57 | 35,96 | -0,30% | 28.849,00 |
| 13.08.2024 | 36,17 | 36,21 | 35,33 | 36,07 | 1,26% | 27.672,00 |
| 12.08.2024 | 36,36 | 36,36 | 35,15 | 35,62 | -1,47% | 26.850,00 |
| 09.08.2024 | 36,72 | 36,72 | 35,52 | 36,15 | -1,55% | 43.428,00 |
| 08.08.2024 | 36,85 | 36,85 | 36,11 | 36,72 | 0,96% | 22.105,00 |
| 07.08.2024 | 37,42 | 37,73 | 36,34 | 36,37 | -1,20% | 40.750,00 |
| 06.08.2024 | 36,89 | 37,35 | 36,67 | 36,81 | -0,30% | 38.866,00 |
| 05.08.2024 | 35,92 | 37,45 | 34,98 | 36,92 | -1,83% | 74.814,00 |
| 02.08.2024 | 36,97 | 37,89 | 36,78 | 37,61 | -3,07% | 56.893,00 |
| 01.08.2024 | 41,75 | 41,75 | 38,45 | 38,80 | -6,91% | 87.483,00 |
| 31.07.2024 | 41,71 | 43,44 | 41,25 | 41,68 | 0,39% | 84.093,00 |
| 30.07.2024 | 40,50 | 42,56 | 40,46 | 41,52 | 3,67% | 123.428,00 |
| 29.07.2024 | 40,72 | 41,08 | 39,90 | 40,05 | -1,35% | 75.665,00 |
| 26.07.2024 | 40,68 | 41,00 | 40,31 | 40,60 | 0,69% | 58.578,00 |
| 25.07.2024 | 38,70 | 40,91 | 38,62 | 40,32 | 4,59% | 61.154,00 |
| 24.07.2024 | 38,95 | 39,98 | 38,46 | 38,55 | -1,73% | 69.974,00 |
| 23.07.2024 | 37,53 | 40,00 | 37,36 | 39,23 | 3,73% | 140.379,00 |
| 22.07.2024 | 37,47 | 37,99 | 36,74 | 37,82 | 0,45% | 86.881,00 |
| 19.07.2024 | 37,77 | 38,08 | 37,31 | 37,65 | -0,29% | 45.056,00 |
| 18.07.2024 | 38,70 | 38,99 | 37,42 | 37,76 | -3,03% | 60.498,00 |
| 17.07.2024 | 38,46 | 39,85 | 38,46 | 38,94 | 0,31% | 67.545,00 |
| 16.07.2024 | 36,74 | 38,86 | 36,67 | 38,82 | 6,91% | 80.445,00 |