Echtzeit-Aktienkurs Camden National Corp.
Bid:
Ask:
Aktienkurse zur Camden National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,64 | 40,79 | 40,64 | 40,65 | -1,66% | - |
| 25.02.2021 | 42,38 | 42,45 | 41,27 | 41,34 | -2,81% | - |
| 24.02.2021 | 41,90 | 43,16 | 41,63 | 42,53 | 2,74% | - |
| 23.02.2021 | 41,09 | 41,87 | 0,00 | 41,40 | 0,80% | - |
| 22.02.2021 | 40,12 | 41,41 | 40,12 | 41,07 | 2,53% | - |
| 19.02.2021 | 39,70 | 40,17 | 39,50 | 40,05 | 1,28% | - |
| 18.02.2021 | 39,75 | 39,78 | 38,58 | 39,55 | -0,18% | - |
| 17.02.2021 | 39,90 | 40,25 | 38,95 | 39,62 | -0,11% | - |
| 16.02.2021 | 39,51 | 39,96 | 39,16 | 39,66 | 0,76% | - |
| 12.02.2021 | 39,63 | 39,99 | 39,01 | 39,36 | -0,19% | - |
| 11.02.2021 | 40,66 | 40,66 | 39,30 | 39,44 | -2,64% | - |
| 10.02.2021 | 40,44 | 41,02 | 40,03 | 40,51 | -0,77% | - |
| 09.02.2021 | 40,22 | 41,04 | 39,42 | 40,82 | 1,27% | - |
| 08.02.2021 | 39,47 | 40,32 | 39,42 | 40,31 | 2,96% | - |
| 05.02.2021 | 39,30 | 39,90 | 38,75 | 39,15 | -1,34% | - |
| 04.02.2021 | 39,60 | 39,79 | 39,59 | 39,68 | 3,39% | - |
| 03.02.2021 | 38,08 | 38,76 | 37,45 | 38,38 | 0,42% | - |
| 02.02.2021 | 37,88 | 38,42 | 37,43 | 38,22 | 0,90% | - |
| 01.02.2021 | 37,27 | 38,27 | 37,02 | 37,88 | 0,61% | - |
| 29.01.2021 | 37,98 | 38,32 | 37,16 | 37,65 | -1,91% | - |
| 28.01.2021 | 37,78 | 38,79 | 0,00 | 38,39 | 2,95% | - |
| 27.01.2021 | 38,58 | 38,89 | 36,90 | 37,29 | -1,91% | - |
| 26.01.2021 | 0,00 | 38,01 | 0,00 | 38,01 | 1,86% | - |
| 25.01.2021 | 37,64 | 37,85 | 36,77 | 37,32 | -2,58% | - |
| 22.01.2021 | 37,29 | 38,52 | 37,01 | 38,31 | 0,87% | - |
| 21.01.2021 | 37,27 | 38,52 | 0,00 | 37,98 | -0,30% | - |
| 20.01.2021 | 38,18 | 38,28 | 37,63 | 38,09 | -1,21% | - |
| 19.01.2021 | 38,51 | 38,61 | 37,50 | 38,56 | 0,29% | - |
| 15.01.2021 | 38,11 | 38,92 | 37,16 | 38,45 | -0,97% | - |
| 14.01.2021 | 38,82 | 39,08 | 38,17 | 38,82 | 0,01% | - |
| 13.01.2021 | 38,56 | 38,90 | 37,94 | 38,82 | -0,73% | - |
| 12.01.2021 | 39,10 | 39,10 | 39,10 | 39,10 | 2,34% | - |
| 11.01.2021 | 38,54 | 38,58 | 37,83 | 38,21 | -1,05% | - |
| 08.01.2021 | 38,08 | 38,94 | 37,59 | 38,61 | -0,58% | - |
| 07.01.2021 | 39,19 | 39,19 | 38,27 | 38,84 | -0,93% | - |
| 06.01.2021 | 39,09 | 40,16 | 38,28 | 39,20 | 8,27% | - |
| 05.01.2021 | 36,47 | 36,97 | 35,86 | 36,21 | 0,67% | - |
| 04.01.2021 | 35,94 | 36,87 | 35,39 | 35,97 | 0,64% | - |
| 31.12.2020 | 35,66 | 35,92 | 35,56 | 35,74 | 0,68% | - |
| 30.12.2020 | 35,37 | 35,58 | 35,27 | 35,50 | 1,24% | - |
| 29.12.2020 | 35,54 | 35,54 | 34,24 | 35,06 | 0,98% | - |
| 28.12.2020 | 34,72 | 34,72 | 34,72 | 34,72 | 2,24% | - |
| 24.12.2020 | 35,24 | 36,55 | 33,96 | 33,96 | -4,20% | - |
| 23.12.2020 | 35,41 | 35,47 | 34,92 | 35,45 | 1,90% | - |
| 22.12.2020 | 34,95 | 35,02 | 34,62 | 34,79 | -0,98% | - |
| 21.12.2020 | 34,94 | 35,32 | 34,86 | 35,14 | -2,08% | - |
| 18.12.2020 | 36,67 | 36,87 | 35,29 | 35,88 | -2,69% | - |
| 17.12.2020 | 36,59 | 37,06 | 36,30 | 36,87 | -0,01% | - |
| 16.12.2020 | 37,12 | 37,20 | 36,68 | 36,88 | -0,30% | - |
| 15.12.2020 | 36,31 | 37,36 | 36,03 | 36,99 | 2,45% | - |
| 14.12.2020 | 36,59 | 36,63 | 36,00 | 36,10 | -0,19% | - |
| 11.12.2020 | 36,70 | 36,85 | 36,08 | 36,17 | -1,34% | - |
| 10.12.2020 | 36,52 | 36,79 | 36,38 | 36,66 | -0,42% | - |
| 09.12.2020 | 37,02 | 37,14 | 36,39 | 36,82 | 12,81% | - |
| 08.12.2020 | 34,12 | 36,07 | 32,64 | 32,64 | -10,64% | - |
| 07.12.2020 | 36,38 | 36,63 | 36,33 | 36,52 | -0,71% | - |
| 04.12.2020 | 36,07 | 36,86 | 35,76 | 36,78 | 2,94% | - |
| 03.12.2020 | 35,72 | 36,12 | 35,62 | 35,73 | -5,18% | - |
| 02.12.2020 | 34,45 | 37,78 | 34,45 | 37,68 | 7,32% | - |
| 01.12.2020 | 35,99 | 36,10 | 34,89 | 35,11 | 1,40% | - |
| 30.11.2020 | 35,65 | 35,92 | 34,52 | 34,63 | -37,11% | - |
| 27.11.2020 | 35,55 | 55,62 | 35,16 | 55,06 | 46,24% | - |
| 25.11.2020 | 36,02 | 37,65 | 36,02 | 37,65 | -0,26% | - |
| 24.11.2020 | 37,21 | 37,96 | 37,02 | 37,75 | 4,63% | - |
| 23.11.2020 | 36,23 | 36,58 | 36,00 | 36,08 | -1,18% | - |
| 20.11.2020 | 35,46 | 36,53 | 35,28 | 36,51 | 3,56% | - |
| 19.11.2020 | 35,68 | 36,06 | 35,22 | 35,26 | -2,14% | - |
| 18.11.2020 | 36,91 | 37,06 | 36,02 | 36,03 | -2,13% | - |
| 17.11.2020 | 35,96 | 36,93 | 35,90 | 36,81 | 0,30% | - |
| 16.11.2020 | 36,72 | 37,15 | 36,34 | 36,70 | 3,70% | - |
| 13.11.2020 | 35,49 | 35,81 | 34,99 | 35,39 | 1,87% | - |
| 12.11.2020 | 34,93 | 35,26 | 34,27 | 34,74 | -3,06% | - |
| 11.11.2020 | 35,58 | 36,07 | 35,24 | 35,84 | -2,45% | - |
| 10.11.2020 | 36,93 | 37,27 | 0,00 | 36,74 | 3,29% | - |
| 09.11.2020 | 34,74 | 37,60 | 34,74 | 35,57 | 11,31% | - |
| 06.11.2020 | 32,26 | 32,79 | 31,88 | 31,95 | -2,19% | - |
| 05.11.2020 | 32,41 | 32,91 | 32,09 | 32,67 | 3,48% | - |
| 04.11.2020 | 32,03 | 32,81 | 31,17 | 31,57 | -6,29% | - |
| 03.11.2020 | 33,38 | 33,86 | 33,21 | 33,69 | 3,20% | - |
| 02.11.2020 | 32,18 | 32,82 | 32,18 | 32,64 | 2,69% | - |
| 30.10.2020 | 32,13 | 32,50 | 31,26 | 31,79 | -0,08% | - |
| 29.10.2020 | 31,37 | 31,90 | 31,01 | 31,81 | 2,00% | - |
| 28.10.2020 | 31,89 | 31,89 | 31,15 | 31,19 | -2,29% | - |
| 27.10.2020 | 33,29 | 33,29 | 31,90 | 31,92 | -3,05% | - |
| 26.10.2020 | 32,98 | 32,98 | 32,49 | 32,92 | -1,30% | - |
| 23.10.2020 | 33,81 | 33,89 | 33,08 | 33,36 | -1,64% | - |
| 22.10.2020 | 32,71 | 33,91 | 32,60 | 33,91 | 4,90% | - |
| 21.10.2020 | 32,21 | 32,46 | 32,02 | 32,33 | 1,03% | - |
| 20.10.2020 | 32,27 | 32,48 | 31,83 | 32,00 | -1,27% | - |
| 19.10.2020 | 32,21 | 32,41 | 31,53 | 32,41 | -1,16% | - |
| 16.10.2020 | 31,47 | 32,79 | 31,40 | 32,79 | 1,22% | - |
| 15.10.2020 | 30,98 | 32,39 | 30,98 | 32,39 | 5,87% | - |
| 14.10.2020 | 31,86 | 31,86 | 30,60 | 30,60 | -4,82% | - |
| 13.10.2020 | 32,57 | 32,60 | 31,79 | 32,15 | -1,64% | - |
| 12.10.2020 | 32,26 | 32,72 | 32,26 | 32,68 | 0,35% | - |
| 09.10.2020 | 33,17 | 33,50 | 32,53 | 32,57 | -1,08% | - |
| 08.10.2020 | 32,57 | 33,30 | 32,32 | 32,92 | 0,80% | - |
| 07.10.2020 | 32,36 | 32,84 | 32,23 | 32,66 | 2,13% | - |
| 06.10.2020 | 32,14 | 33,05 | 31,90 | 31,98 | -1,98% | - |
| 05.10.2020 | 32,00 | 33,28 | 32,00 | 32,63 | 4,95% | - |