30,587$
-0,34%
Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,65 | 31,00 | 30,39 | 30,50 | -0,62% | 21.436,00 |
| 25.04.2024 | 30,62 | 30,84 | 30,22 | 30,69 | -1,03% | 37.952,00 |
| 24.04.2024 | 30,45 | 31,13 | 30,26 | 31,01 | 1,41% | 44.020,00 |
| 23.04.2024 | 30,30 | 30,98 | 30,30 | 30,58 | 0,89% | 27.493,00 |
| 22.04.2024 | 30,04 | 30,66 | 30,04 | 30,31 | 0,83% | 31.591,00 |
| 19.04.2024 | 28,64 | 30,09 | 28,64 | 30,06 | 4,70% | 41.103,00 |
| 18.04.2024 | 28,74 | 28,97 | 28,62 | 28,71 | 0,21% | 42.651,00 |
| 17.04.2024 | 29,19 | 29,61 | 28,65 | 28,65 | -0,83% | 41.226,00 |
| 16.04.2024 | 28,97 | 29,17 | 28,66 | 28,89 | -1,33% | 31.250,00 |
| 15.04.2024 | 29,19 | 29,53 | 28,92 | 29,28 | -0,10% | 36.588,00 |
| 12.04.2024 | 29,36 | 29,75 | 29,19 | 29,31 | -2,27% | 51.634,00 |
| 11.04.2024 | 30,13 | 30,24 | 29,64 | 29,99 | 0,42% | 31.709,00 |
| 10.04.2024 | 31,03 | 31,29 | 29,46 | 29,87 | -6,03% | 49.737,00 |
| 09.04.2024 | 32,24 | 32,38 | 31,59 | 31,78 | -1,46% | 32.022,00 |
| 08.04.2024 | 31,36 | 32,50 | 31,35 | 32,25 | 3,56% | 83.423,00 |
| 05.04.2024 | 30,65 | 31,17 | 30,65 | 31,14 | 0,10% | 69.881,00 |
| 04.04.2024 | 30,66 | 31,35 | 30,66 | 31,11 | 2,57% | 36.581,00 |
| 03.04.2024 | 30,65 | 30,81 | 30,11 | 30,33 | -1,43% | 43.528,00 |
| 02.04.2024 | 31,89 | 31,89 | 30,70 | 30,77 | -4,11% | 41.398,00 |
| 01.04.2024 | 33,55 | 33,55 | 32,00 | 32,09 | -4,27% | 46.507,00 |
| 28.03.2024 | 33,13 | 33,57 | 32,96 | 33,52 | 0,81% | 59.022,00 |
| 27.03.2024 | 32,15 | 33,25 | 31,95 | 33,25 | 4,92% | 30.924,00 |
| 26.03.2024 | 32,74 | 32,85 | 31,69 | 31,69 | -2,13% | 32.699,00 |
| 25.03.2024 | 32,19 | 32,76 | 32,19 | 32,38 | 0,53% | 27.207,00 |
| 22.03.2024 | 32,95 | 32,95 | 32,15 | 32,21 | -1,77% | 39.321,00 |
| 21.03.2024 | 32,56 | 32,96 | 32,25 | 32,79 | 1,49% | 57.582,00 |
| 20.03.2024 | 30,57 | 32,64 | 30,54 | 32,31 | 5,48% | 50.626,00 |
| 19.03.2024 | 30,43 | 30,83 | 30,29 | 30,63 | 0,62% | 44.006,00 |
| 18.03.2024 | 31,18 | 31,25 | 30,43 | 30,44 | -2,56% | 43.163,00 |
| 15.03.2024 | 31,20 | 31,97 | 31,18 | 31,24 | -0,06% | 146.082,00 |
| 14.03.2024 | 32,30 | 32,30 | 31,09 | 31,26 | -3,49% | 34.033,00 |
| 13.03.2024 | 32,81 | 33,09 | 32,18 | 32,39 | -0,58% | 31.746,00 |
| 12.03.2024 | 33,03 | 33,03 | 32,43 | 32,58 | -1,60% | 27.922,00 |
| 11.03.2024 | 32,69 | 33,41 | 32,69 | 33,11 | 0,58% | 18.786,00 |
| 08.03.2024 | 33,26 | 33,73 | 32,65 | 32,92 | 0,46% | 40.426,00 |
| 07.03.2024 | 32,94 | 34,92 | 32,40 | 32,77 | 0,80% | 50.630,00 |
| 06.03.2024 | 32,41 | 32,87 | 31,48 | 32,51 | 0,53% | 41.922,00 |
| 05.03.2024 | 31,45 | 32,50 | 31,04 | 32,34 | 2,63% | 55.996,00 |
| 04.03.2024 | 31,37 | 32,03 | 31,29 | 31,51 | 0,51% | 48.731,00 |
| 01.03.2024 | 31,60 | 31,60 | 30,98 | 31,35 | -1,42% | 49.838,00 |
| 29.02.2024 | 31,80 | 32,44 | 31,61 | 31,80 | 0,98% | 49.592,00 |
| 28.02.2024 | 31,54 | 32,03 | 31,26 | 31,49 | -1,53% | 38.451,00 |
| 27.02.2024 | 31,84 | 32,38 | 31,78 | 31,98 | 0,60% | 24.162,00 |
| 26.02.2024 | 31,75 | 32,14 | 31,52 | 31,79 | 0,47% | 38.369,00 |
| 23.02.2024 | 31,74 | 32,06 | 31,29 | 31,64 | 0,03% | 28.082,00 |
| 22.02.2024 | 32,25 | 32,54 | 31,56 | 31,63 | -2,38% | 39.641,00 |
| 21.02.2024 | 32,67 | 32,67 | 32,24 | 32,40 | -0,86% | 26.417,00 |
| 20.02.2024 | 32,46 | 33,15 | 32,45 | 32,68 | -0,43% | 33.545,00 |
| 16.02.2024 | 33,47 | 33,57 | 32,79 | 32,82 | -2,67% | 31.189,00 |
| 15.02.2024 | 32,32 | 34,02 | 32,13 | 33,72 | 5,74% | 54.449,00 |
| 14.02.2024 | 31,70 | 32,02 | 31,35 | 31,89 | 1,98% | 57.575,00 |
| 13.02.2024 | 32,33 | 32,37 | 31,09 | 31,27 | -5,67% | 83.397,00 |
| 12.02.2024 | 32,09 | 33,30 | 32,09 | 33,15 | 2,47% | 72.805,00 |
| 09.02.2024 | 31,81 | 32,35 | 31,53 | 32,35 | 1,44% | 50.464,00 |
| 08.02.2024 | 32,13 | 32,36 | 31,73 | 31,89 | -0,34% | 41.634,00 |
| 07.02.2024 | 32,87 | 32,87 | 31,58 | 32,00 | -2,59% | 44.807,00 |
| 06.02.2024 | 33,45 | 33,65 | 32,56 | 32,85 | -1,53% | 31.028,00 |
| 05.02.2024 | 34,38 | 34,38 | 33,35 | 33,36 | -3,61% | 39.007,00 |
| 02.02.2024 | 34,69 | 35,44 | 34,57 | 34,61 | -2,51% | 34.696,00 |
| 01.02.2024 | 36,41 | 36,41 | 34,48 | 35,50 | -1,47% | 45.965,00 |
| 31.01.2024 | 37,37 | 38,12 | 35,92 | 36,03 | -2,96% | 79.668,00 |
| 30.01.2024 | 36,82 | 37,64 | 35,81 | 37,13 | -1,25% | 60.822,00 |
| 29.01.2024 | 36,49 | 37,65 | 36,26 | 37,60 | 3,38% | 40.062,00 |
| 26.01.2024 | 36,95 | 37,07 | 36,12 | 36,37 | -0,85% | 60.294,00 |
| 25.01.2024 | 37,37 | 37,55 | 36,54 | 36,68 | -1,00% | 63.903,00 |
| 24.01.2024 | 36,88 | 37,26 | 36,23 | 37,05 | 1,28% | 56.497,00 |
| 23.01.2024 | 37,37 | 37,48 | 36,58 | 36,58 | -1,61% | 22.446,00 |
| 22.01.2024 | 36,64 | 37,19 | 36,44 | 37,18 | 2,65% | 30.739,00 |
| 19.01.2024 | 36,08 | 36,30 | 35,43 | 36,22 | 1,03% | 21.454,00 |
| 18.01.2024 | 35,65 | 35,97 | 35,39 | 35,85 | 0,65% | 16.888,00 |
| 17.01.2024 | 35,18 | 35,74 | 35,18 | 35,62 | -0,25% | 24.485,00 |
| 16.01.2024 | 35,94 | 36,27 | 35,59 | 35,71 | -1,84% | 36.587,00 |
| 12.01.2024 | 37,21 | 37,25 | 36,03 | 36,38 | -1,41% | 33.742,00 |
| 11.01.2024 | 36,61 | 36,90 | 35,96 | 36,90 | -0,57% | 64.147,00 |
| 10.01.2024 | 36,79 | 37,44 | 36,21 | 37,11 | 0,57% | 26.807,00 |
| 09.01.2024 | 36,79 | 37,13 | 36,44 | 36,90 | -0,89% | 30.095,00 |
| 08.01.2024 | 37,17 | 37,37 | 36,77 | 37,23 | 1,06% | 30.214,00 |
| 05.01.2024 | 36,62 | 37,39 | 36,17 | 36,84 | -0,24% | 56.025,00 |
| 04.01.2024 | 36,29 | 37,44 | 36,29 | 36,93 | 0,41% | 41.452,00 |
| 03.01.2024 | 37,68 | 37,89 | 36,68 | 36,78 | -2,54% | 35.204,00 |
| 02.01.2024 | 37,33 | 38,44 | 37,33 | 37,74 | 0,29% | 35.391,00 |
| 29.12.2023 | 38,40 | 38,40 | 37,55 | 37,63 | -2,87% | 37.354,00 |
| 28.12.2023 | 38,77 | 38,87 | 38,32 | 38,74 | -0,03% | 53.895,00 |
| 27.12.2023 | 38,77 | 38,98 | 38,41 | 38,75 | -0,26% | 38.060,00 |
| 26.12.2023 | 38,44 | 38,92 | 38,35 | 38,85 | 1,65% | 39.784,00 |
| 22.12.2023 | 38,77 | 38,85 | 37,94 | 38,22 | -0,44% | 41.963,00 |
| 21.12.2023 | 38,48 | 38,67 | 38,07 | 38,39 | 0,39% | 37.186,00 |
| 20.12.2023 | 38,78 | 39,70 | 38,23 | 38,24 | -1,42% | 36.967,00 |
| 19.12.2023 | 38,19 | 39,04 | 38,19 | 38,79 | 1,89% | 51.584,00 |
| 18.12.2023 | 37,57 | 38,15 | 37,25 | 38,07 | 0,55% | 42.323,00 |
| 15.12.2023 | 38,70 | 38,93 | 37,78 | 37,86 | -2,65% | 125.271,00 |
| 14.12.2023 | 38,97 | 39,08 | 37,04 | 38,89 | 2,48% | 60.784,00 |
| 13.12.2023 | 35,35 | 37,95 | 35,06 | 37,95 | 7,08% | 78.602,00 |
| 12.12.2023 | 36,08 | 36,17 | 35,41 | 35,44 | -2,05% | 32.328,00 |
| 11.12.2023 | 36,64 | 36,65 | 36,00 | 36,18 | -0,93% | 29.680,00 |
| 08.12.2023 | 36,24 | 36,90 | 36,24 | 36,52 | 0,41% | 22.712,00 |
| 07.12.2023 | 35,51 | 36,38 | 35,11 | 36,37 | 2,68% | 22.223,00 |
| 06.12.2023 | 36,00 | 37,01 | 35,37 | 35,42 | -0,92% | 29.478,00 |
| 05.12.2023 | 36,23 | 36,64 | 35,18 | 35,75 | -1,32% | 24.296,00 |
| 04.12.2023 | 35,76 | 36,38 | 35,69 | 36,23 | 0,69% | 23.372,00 |