57,470$
0,67%
Echtzeit-Aktienkurs Camden National Corp
Bid:
Ask:
Aktienkurse zur Camden National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 57,60 | 58,75 | 55,62 | 57,49 | 0,70% | 70.610,00 |
| 02.09.2026 | 56,30 | 57,71 | 54,69 | 57,09 | 1,64% | 106.664,00 |
| 01.09.2026 | 56,40 | 57,08 | 55,62 | 56,17 | -0,55% | 73.583,00 |
| 31.08.2026 | 56,45 | 57,71 | 54,80 | 56,48 | -0,32% | 105.812,00 |
| 28.08.2026 | 57,25 | 57,60 | 55,69 | 56,66 | -0,35% | 88.286,00 |
| 27.08.2026 | 56,15 | 58,18 | 54,88 | 56,86 | 0,49% | 138.570,00 |
| 26.08.2026 | 56,59 | 56,86 | 55,51 | 56,58 | 0,28% | 61.361,00 |
| 25.08.2026 | 57,18 | 58,20 | 54,15 | 56,42 | -0,74% | 54.310,00 |
| 24.08.2026 | 56,67 | 57,60 | 56,60 | 56,84 | 0,30% | 69.172,00 |
| 21.08.2026 | 56,96 | 57,46 | 55,73 | 56,67 | 0,43% | 177.654,00 |
| 20.08.2026 | 56,24 | 56,74 | 55,72 | 56,43 | -0,25% | 48.933,00 |
| 19.08.2026 | 57,54 | 58,77 | 56,52 | 56,57 | -2,87% | 60.454,00 |
| 18.08.2026 | 58,49 | 58,96 | 58,05 | 58,24 | -0,43% | 89.156,00 |
| 17.08.2026 | 58,67 | 59,15 | 58,17 | 58,49 | -0,48% | 107.249,00 |
| 14.08.2026 | 59,03 | 59,55 | 58,61 | 58,77 | -0,24% | 60.274,00 |
| 13.08.2026 | 58,89 | 59,35 | 58,37 | 58,91 | 0,44% | 71.295,00 |
| 12.08.2026 | 58,34 | 58,82 | 57,93 | 58,65 | 0,96% | 74.424,00 |
| 11.08.2026 | 57,36 | 58,15 | 57,20 | 58,09 | 1,18% | 64.045,00 |
| 10.08.2026 | 57,26 | 58,15 | 56,91 | 57,41 | -0,66% | 84.952,00 |
| 07.08.2026 | 58,57 | 58,79 | 57,46 | 57,79 | -1,49% | 90.616,00 |
| 06.08.2026 | 59,79 | 59,85 | 58,38 | 58,67 | -1,20% | 69.691,00 |
| 05.08.2026 | 60,10 | 60,59 | 59,28 | 59,38 | -0,75% | 66.108,00 |
| 04.08.2026 | 59,39 | 60,00 | 58,93 | 59,83 | 0,84% | 103.811,00 |
| 03.08.2026 | 58,95 | 59,82 | 57,86 | 59,33 | 2,49% | 117.446,00 |
| 31.07.2026 | 57,90 | 59,03 | 57,30 | 57,89 | 0,19% | 109.034,00 |
| 30.07.2026 | 58,48 | 59,50 | 57,63 | 57,78 | -1,28% | 141.347,00 |
| 29.07.2026 | 57,34 | 59,31 | 56,40 | 58,53 | 1,16% | 147.155,00 |
| 28.07.2026 | 55,87 | 58,65 | 54,78 | 57,86 | 5,56% | 151.576,00 |
| 27.07.2026 | 55,18 | 55,87 | 54,41 | 54,81 | 0,33% | 85.058,00 |
| 24.07.2026 | 53,90 | 55,18 | 53,85 | 54,63 | 1,90% | 102.788,00 |
| 23.07.2026 | 52,95 | 53,79 | 52,53 | 53,61 | -0,04% | 122.012,00 |
| 22.07.2026 | 53,84 | 54,02 | 53,24 | 53,63 | -1,05% | 84.796,00 |
| 21.07.2026 | 53,96 | 54,49 | 53,49 | 54,20 | -0,15% | 84.455,00 |
| 20.07.2026 | 54,12 | 54,45 | 53,44 | 54,28 | 0,15% | 105.238,00 |
| 17.07.2026 | 55,37 | 55,40 | 54,06 | 54,20 | -2,24% | 102.409,00 |
| 16.07.2026 | 53,96 | 55,98 | 53,96 | 55,44 | 2,31% | 88.952,00 |
| 15.07.2026 | 53,44 | 54,44 | 53,07 | 54,19 | 0,65% | 61.872,00 |
| 14.07.2026 | 54,02 | 54,54 | 53,58 | 53,84 | -0,43% | 84.615,00 |
| 13.07.2026 | 53,94 | 54,59 | 53,47 | 54,07 | 0,63% | 106.499,00 |
| 10.07.2026 | 53,57 | 54,42 | 53,00 | 53,73 | 0,11% | 85.246,00 |
| 09.07.2026 | 52,98 | 53,97 | 52,15 | 53,67 | 1,49% | 160.100,00 |
| 08.07.2026 | 53,81 | 53,87 | 52,75 | 52,88 | -1,98% | 82.418,00 |
| 07.07.2026 | 54,93 | 55,49 | 53,21 | 53,95 | -1,66% | 78.902,00 |
| 06.07.2026 | 54,31 | 55,70 | 54,09 | 54,86 | 0,51% | 78.590,00 |
| 02.07.2026 | 55,96 | 56,23 | 54,27 | 54,58 | -2,33% | 84.961,00 |
| 01.07.2026 | 54,60 | 55,89 | 54,60 | 55,88 | 2,91% | 113.738,00 |
| 30.06.2026 | 53,96 | 54,30 | 53,17 | 54,30 | 0,63% | 125.491,00 |
| 29.06.2026 | 54,17 | 54,43 | 53,42 | 53,96 | -0,68% | 91.522,00 |
| 26.06.2026 | 53,43 | 54,79 | 52,60 | 54,33 | 2,20% | 484.959,00 |
| 25.06.2026 | 52,97 | 53,78 | 52,88 | 53,16 | -0,02% | 72.157,00 |
| 24.06.2026 | 52,90 | 53,35 | 52,51 | 53,17 | 0,74% | 99.403,00 |
| 23.06.2026 | 51,95 | 53,00 | 50,98 | 52,78 | 1,77% | 101.875,00 |
| 22.06.2026 | 51,34 | 52,39 | 51,34 | 51,86 | 0,72% | 91.911,00 |
| 18.06.2026 | 51,75 | 52,54 | 51,24 | 51,49 | 0,51% | 293.197,00 |
| 17.06.2026 | 51,65 | 52,73 | 50,74 | 51,23 | -1,08% | 99.170,00 |
| 16.06.2026 | 52,37 | 52,83 | 51,43 | 51,79 | -0,19% | 99.873,00 |
| 15.06.2026 | 53,00 | 53,58 | 51,69 | 51,89 | -1,50% | 71.767,00 |
| 12.06.2026 | 52,22 | 52,89 | 51,67 | 52,68 | 1,78% | 83.867,00 |
| 11.06.2026 | 52,26 | 52,71 | 51,31 | 51,76 | -0,19% | 107.898,00 |
| 10.06.2026 | 51,49 | 52,21 | 51,22 | 51,86 | 1,19% | 70.724,00 |
| 09.06.2026 | 50,78 | 52,37 | 50,51 | 51,25 | 1,04% | 67.304,00 |
| 08.06.2026 | 50,50 | 51,50 | 45,58 | 50,72 | 0,44% | 65.845,00 |
| 05.06.2026 | 50,50 | 50,98 | 50,14 | 50,50 | 0,38% | 47.623,00 |
| 04.06.2026 | 49,17 | 50,54 | 49,17 | 50,31 | 3,63% | 53.834,00 |
| 03.06.2026 | 49,96 | 50,19 | 48,41 | 48,55 | -3,59% | 70.328,00 |
| 02.06.2026 | 48,57 | 50,45 | 48,57 | 50,36 | 2,96% | 101.168,00 |
| 01.06.2026 | 49,56 | 50,07 | 48,65 | 48,91 | -2,24% | 151.925,00 |
| 29.05.2026 | 49,86 | 50,31 | 49,67 | 50,03 | 0,49% | 132.932,00 |
| 28.05.2026 | 49,90 | 50,29 | 49,24 | 49,79 | -0,59% | 154.278,00 |
| 27.05.2026 | 50,50 | 51,05 | 49,89 | 50,08 | -0,46% | 126.451,00 |
| 26.05.2026 | 49,60 | 50,35 | 49,13 | 50,31 | 2,01% | 67.703,00 |
| 22.05.2026 | 49,47 | 49,78 | 49,12 | 49,32 | -0,12% | 76.201,00 |
| 21.05.2026 | 48,77 | 49,48 | 48,33 | 49,38 | 0,26% | 102.228,00 |
| 20.05.2026 | 48,18 | 49,53 | 47,72 | 49,25 | 2,20% | 80.487,00 |
| 19.05.2026 | 48,08 | 48,38 | 47,71 | 48,19 | -0,25% | 75.328,00 |
| 18.05.2026 | 47,65 | 49,28 | 47,53 | 48,31 | 2,05% | 102.099,00 |
| 15.05.2026 | 47,12 | 47,89 | 46,99 | 47,34 | -0,40% | 114.955,00 |
| 14.05.2026 | 47,82 | 48,37 | 47,45 | 47,53 | 0,24% | 83.493,00 |
| 13.05.2026 | 47,74 | 48,09 | 47,30 | 47,42 | -1,19% | 101.559,00 |
| 12.05.2026 | 47,97 | 48,19 | 47,22 | 47,99 | -0,07% | 159.870,00 |
| 11.05.2026 | 49,10 | 49,15 | 47,90 | 48,02 | -2,60% | 78.226,00 |
| 08.05.2026 | 48,56 | 49,38 | 48,55 | 49,30 | 1,40% | 90.741,00 |
| 07.05.2026 | 49,32 | 49,65 | 48,44 | 48,62 | -1,00% | 117.646,00 |
| 06.05.2026 | 49,32 | 49,97 | 48,80 | 49,11 | 0,57% | 126.093,00 |
| 05.05.2026 | 47,92 | 49,09 | 47,75 | 48,83 | 1,58% | 67.632,00 |
| 04.05.2026 | 48,55 | 48,96 | 47,85 | 48,07 | -1,58% | 82.114,00 |
| 01.05.2026 | 48,34 | 49,32 | 47,79 | 48,84 | 1,50% | 66.003,00 |
| 30.04.2026 | 47,78 | 49,14 | 47,25 | 48,12 | 0,48% | 102.421,00 |
| 29.04.2026 | 50,59 | 50,59 | 47,81 | 47,89 | -5,49% | 162.569,00 |
| 28.04.2026 | 52,49 | 53,71 | 50,50 | 50,67 | 0,54% | 123.285,00 |
| 27.04.2026 | 49,58 | 50,50 | 49,58 | 50,40 | 1,45% | 73.414,00 |
| 24.04.2026 | 49,80 | 50,16 | 48,78 | 49,68 | -0,24% | 67.998,00 |
| 23.04.2026 | 49,65 | 49,85 | 49,29 | 49,80 | 0,91% | 62.888,00 |
| 22.04.2026 | 49,30 | 49,61 | 49,01 | 49,35 | 0,41% | 60.901,00 |
| 21.04.2026 | 50,24 | 51,04 | 48,99 | 49,15 | -2,54% | 100.323,00 |
| 20.04.2026 | 50,99 | 51,46 | 50,39 | 50,43 | -1,50% | 86.307,00 |
| 17.04.2026 | 50,36 | 52,17 | 50,18 | 51,20 | 3,00% | 126.480,00 |
| 16.04.2026 | 50,27 | 50,29 | 49,55 | 49,71 | -1,33% | 113.909,00 |
| 15.04.2026 | 50,70 | 50,89 | 49,94 | 50,38 | -1,45% | 91.320,00 |
| 14.04.2026 | 51,10 | 51,34 | 50,32 | 51,12 | -0,10% | 104.363,00 |