49,240$
1,28%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 50,77 | 51,28 | 50,30 | 51,17 | 0,69% | 107.835,00 |
| 10.04.2026 | 51,12 | 51,23 | 50,38 | 50,82 | -0,90% | 131.126,00 |
| 09.04.2026 | 50,21 | 51,38 | 49,63 | 51,28 | 1,77% | 140.815,00 |
| 08.04.2026 | 50,47 | 50,66 | 49,80 | 50,39 | 2,59% | 113.973,00 |
| 07.04.2026 | 48,85 | 49,19 | 48,23 | 49,12 | 0,24% | 135.621,00 |
| 06.04.2026 | 48,20 | 49,11 | 47,89 | 49,00 | 1,60% | 74.028,00 |
| 02.04.2026 | 47,48 | 48,25 | 47,48 | 48,23 | 0,12% | 64.156,00 |
| 01.04.2026 | 47,70 | 48,83 | 47,70 | 48,17 | 1,39% | 87.164,00 |
| 31.03.2026 | 47,51 | 47,84 | 46,81 | 47,51 | 0,93% | 129.625,00 |
| 30.03.2026 | 46,37 | 47,18 | 46,31 | 47,07 | 1,88% | 86.118,00 |
| 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 |