Börse:
50,711$
0,10%
Echtzeit-Aktienkurs Campbell Soup Co.
Bid:
50,226$
Ask:
51,197$
Aktienkurse zur Campbell Soup Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 50,63 | 50,88 | 50,17 | 50,66 | 0,22% | 1.143.030,00 |
| 13.05.2022 | 50,20 | 50,57 | 49,84 | 50,55 | 1,08% | 1.705.993,00 |
| 12.05.2022 | 49,70 | 50,26 | 49,54 | 50,01 | 1,34% | 2.036.948,00 |
| 11.05.2022 | 49,50 | 50,20 | 49,16 | 49,35 | -0,46% | 1.953.067,00 |
| 10.05.2022 | 51,17 | 51,49 | 49,42 | 49,58 | -3,52% | 3.560.516,00 |
| 09.05.2022 | 49,51 | 51,94 | 49,34 | 51,39 | 3,46% | 6.194.423,00 |
| 06.05.2022 | 48,57 | 49,85 | 48,51 | 49,67 | 2,16% | 3.050.367,00 |
| 05.05.2022 | 47,80 | 48,88 | 47,80 | 48,62 | 1,29% | 3.219.363,00 |
| 04.05.2022 | 47,13 | 48,05 | 47,00 | 48,00 | 1,87% | 1.837.500,00 |
| 03.05.2022 | 46,99 | 47,67 | 46,80 | 47,12 | 0,47% | 2.125.828,00 |
| 02.05.2022 | 47,59 | 47,94 | 45,73 | 46,90 | -0,68% | 2.969.276,00 |
| 29.04.2022 | 48,04 | 48,32 | 47,15 | 47,22 | -2,18% | 2.354.737,00 |
| 28.04.2022 | 47,30 | 48,29 | 46,99 | 48,27 | 2,61% | 2.802.431,00 |
| 27.04.2022 | 46,60 | 47,30 | 46,44 | 47,04 | 1,47% | 2.527.074,00 |
| 26.04.2022 | 46,81 | 47,20 | 46,33 | 46,36 | -1,00% | 1.892.725,00 |
| 25.04.2022 | 47,08 | 47,34 | 45,94 | 46,83 | -0,23% | 2.012.345,00 |
| 22.04.2022 | 47,57 | 47,79 | 46,92 | 46,94 | -1,14% | 1.964.251,00 |
| 21.04.2022 | 47,14 | 47,80 | 47,00 | 47,48 | 0,72% | 1.774.932,00 |
| 20.04.2022 | 46,24 | 47,25 | 46,24 | 47,14 | 2,03% | 1.427.690,00 |
| 19.04.2022 | 45,53 | 46,34 | 45,53 | 46,20 | 1,61% | 1.458.805,00 |
| 18.04.2022 | 46,20 | 46,29 | 45,29 | 45,47 | -1,58% | 1.118.282,00 |
| 14.04.2022 | 46,00 | 46,43 | 45,87 | 46,20 | 0,85% | 1.424.493,00 |
| 13.04.2022 | 45,59 | 45,84 | 45,33 | 45,81 | 0,22% | 1.451.872,00 |
| 12.04.2022 | 45,61 | 46,08 | 45,35 | 45,71 | -0,13% | 1.536.870,00 |
| 11.04.2022 | 45,73 | 46,09 | 45,57 | 45,77 | 0,66% | 1.428.902,00 |
| 08.04.2022 | 45,31 | 45,54 | 45,02 | 45,47 | 0,69% | 1.665.856,00 |
| 07.04.2022 | 44,90 | 45,27 | 44,66 | 45,16 | 0,60% | 1.545.387,00 |
| 06.04.2022 | 44,61 | 45,04 | 44,35 | 44,89 | 0,02% | 2.165.360,00 |
| 05.04.2022 | 44,98 | 45,54 | 44,78 | 44,88 | -0,24% | 2.552.573,00 |
| 04.04.2022 | 44,95 | 45,01 | 44,05 | 44,99 | -0,13% | 1.893.514,00 |
| 01.04.2022 | 44,50 | 45,06 | 43,99 | 45,05 | 1,08% | 1.885.508,00 |
| 31.03.2022 | 44,12 | 44,73 | 43,92 | 44,57 | 1,07% | 1.952.722,00 |
| 30.03.2022 | 44,44 | 44,59 | 43,77 | 44,10 | -1,41% | 3.071.684,00 |
| 29.03.2022 | 44,54 | 44,95 | 44,37 | 44,73 | 1,31% | 1.665.760,00 |
| 28.03.2022 | 44,20 | 44,30 | 43,51 | 44,15 | -0,85% | 1.513.856,00 |
| 25.03.2022 | 43,48 | 44,55 | 43,39 | 44,53 | 2,79% | 1.947.753,00 |
| 24.03.2022 | 43,03 | 43,56 | 43,00 | 43,32 | 0,72% | 1.405.006,00 |
| 23.03.2022 | 43,30 | 43,82 | 42,99 | 43,01 | 0,05% | 2.260.136,00 |
| 22.03.2022 | 42,56 | 43,19 | 42,47 | 42,99 | 1,22% | 1.999.676,00 |
| 21.03.2022 | 42,61 | 43,18 | 42,45 | 42,47 | 0,09% | 1.527.964,00 |
| 18.03.2022 | 42,67 | 42,77 | 42,20 | 42,43 | -0,73% | 3.758.914,00 |
| 17.03.2022 | 42,70 | 43,10 | 42,34 | 42,74 | 0,19% | 1.439.521,00 |
| 16.03.2022 | 43,49 | 43,50 | 42,27 | 42,66 | -1,86% | 1.988.740,00 |
| 15.03.2022 | 43,01 | 43,68 | 42,96 | 43,47 | 1,54% | 2.424.065,00 |
| 14.03.2022 | 41,90 | 43,10 | 41,74 | 42,81 | 1,52% | 2.087.210,00 |
| 11.03.2022 | 41,99 | 42,50 | 41,85 | 42,17 | 0,72% | 2.412.701,00 |
| 10.03.2022 | 42,36 | 43,40 | 41,73 | 41,87 | -1,78% | 2.579.990,00 |
| 09.03.2022 | 42,78 | 43,98 | 42,54 | 42,63 | 0,78% | 3.872.192,00 |
| 08.03.2022 | 45,40 | 45,66 | 42,29 | 42,30 | -7,07% | 6.265.827,00 |
| 07.03.2022 | 45,31 | 45,87 | 44,72 | 45,52 | -0,07% | 3.639.669,00 |
| 04.03.2022 | 45,00 | 45,87 | 44,91 | 45,55 | 0,00% | 3.354.319,00 |
| 03.03.2022 | 45,21 | 45,91 | 45,17 | 45,55 | 0,89% | 2.194.144,00 |
| 02.03.2022 | 44,50 | 45,55 | 44,18 | 45,15 | 1,67% | 3.468.665,00 |
| 01.03.2022 | 44,84 | 45,28 | 44,09 | 44,41 | -1,25% | 2.365.045,00 |
| 28.02.2022 | 44,56 | 45,10 | 44,39 | 44,97 | -0,49% | 2.060.176,00 |
| 25.02.2022 | 43,73 | 45,23 | 43,59 | 45,19 | 3,79% | 1.959.130,00 |
| 24.02.2022 | 44,32 | 44,54 | 42,42 | 43,54 | -2,53% | 3.558.872,00 |
| 23.02.2022 | 44,90 | 45,07 | 44,52 | 44,67 | -0,04% | 2.343.002,00 |
| 22.02.2022 | 44,95 | 45,23 | 44,39 | 44,69 | -0,58% | 2.858.020,00 |
| 18.02.2022 | 44,16 | 44,98 | 44,10 | 44,95 | 1,72% | 6.644.654,00 |
| 17.02.2022 | 43,60 | 44,36 | 43,59 | 44,19 | 1,19% | 3.976.631,00 |
| 16.02.2022 | 44,21 | 44,61 | 43,38 | 43,67 | -1,04% | 2.240.731,00 |
| 15.02.2022 | 44,16 | 44,59 | 43,93 | 44,13 | 0,23% | 1.911.226,00 |
| 14.02.2022 | 44,28 | 44,45 | 43,13 | 44,03 | -0,27% | 1.769.328,00 |
| 11.02.2022 | 43,32 | 44,26 | 43,22 | 44,15 | 2,22% | 2.167.441,00 |
| 10.02.2022 | 43,46 | 43,80 | 43,08 | 43,19 | -0,62% | 2.090.545,00 |
| 09.02.2022 | 43,69 | 43,75 | 43,41 | 43,46 | -0,37% | 1.684.303,00 |
| 08.02.2022 | 43,75 | 43,90 | 43,49 | 43,62 | 0,18% | 1.838.602,00 |
| 07.02.2022 | 43,20 | 43,75 | 42,85 | 43,54 | 1,04% | 1.871.557,00 |
| 04.02.2022 | 44,45 | 44,45 | 42,94 | 43,09 | -3,39% | 3.403.075,00 |
| 03.02.2022 | 44,55 | 44,97 | 44,29 | 44,60 | 0,13% | 1.681.327,00 |
| 02.02.2022 | 44,05 | 44,81 | 43,99 | 44,54 | 0,88% | 2.105.772,00 |
| 01.02.2022 | 44,08 | 44,36 | 43,49 | 44,15 | 0,07% | 2.444.813,00 |
| 31.01.2022 | 44,04 | 44,35 | 43,74 | 44,12 | -0,23% | 4.713.951,00 |
| 28.01.2022 | 44,03 | 44,31 | 43,69 | 44,22 | 0,02% | 2.465.426,00 |
| 27.01.2022 | 43,78 | 44,67 | 43,78 | 44,21 | 1,56% | 1.758.326,00 |
| 26.01.2022 | 44,16 | 44,59 | 43,26 | 43,53 | -1,94% | 4.375.456,00 |
| 25.01.2022 | 45,13 | 45,24 | 44,31 | 44,39 | -2,05% | 2.721.393,00 |
| 24.01.2022 | 45,44 | 46,04 | 44,53 | 45,32 | 0,04% | 2.421.783,00 |
| 21.01.2022 | 44,99 | 45,54 | 44,89 | 45,30 | 1,05% | 2.199.325,00 |
| 20.01.2022 | 45,96 | 46,04 | 44,80 | 44,83 | -2,63% | 5.925.514,00 |
| 19.01.2022 | 46,22 | 46,77 | 45,91 | 46,04 | -0,54% | 3.406.562,00 |
| 18.01.2022 | 46,25 | 46,43 | 45,64 | 46,29 | -0,19% | 2.992.965,00 |
| 14.01.2022 | 45,85 | 46,43 | 45,53 | 46,38 | 1,09% | 1.814.696,00 |
| 13.01.2022 | 45,27 | 46,11 | 45,17 | 45,88 | 1,48% | 2.249.466,00 |
| 12.01.2022 | 44,88 | 45,34 | 44,72 | 45,21 | 0,31% | 1.895.492,00 |
| 11.01.2022 | 45,93 | 46,07 | 44,35 | 45,07 | -1,68% | 2.756.457,00 |
| 10.01.2022 | 46,02 | 46,39 | 45,77 | 45,84 | -0,02% | 3.842.851,00 |
| 07.01.2022 | 45,16 | 46,33 | 44,98 | 45,85 | 1,82% | 3.677.064,00 |
| 06.01.2022 | 44,40 | 45,55 | 44,14 | 45,03 | 1,69% | 5.655.463,00 |
| 05.01.2022 | 44,00 | 44,69 | 43,96 | 44,28 | 0,36% | 3.807.684,00 |
| 04.01.2022 | 43,83 | 44,62 | 43,80 | 44,12 | 0,87% | 2.727.472,00 |
| 03.01.2022 | 43,41 | 43,83 | 43,01 | 43,74 | 0,64% | 2.815.033,00 |
| 31.12.2021 | 43,26 | 43,55 | 43,12 | 43,46 | 0,72% | 1.083.902,00 |
| 30.12.2021 | 43,37 | 43,44 | 43,03 | 43,15 | -0,16% | 1.336.394,00 |
| 29.12.2021 | 43,45 | 43,52 | 42,89 | 43,22 | -0,32% | 1.530.149,00 |
| 28.12.2021 | 42,14 | 43,39 | 42,13 | 43,36 | 2,80% | 2.623.393,00 |
| 27.12.2021 | 41,92 | 42,18 | 41,76 | 42,18 | 0,52% | 1.934.280,00 |
| 23.12.2021 | 42,03 | 42,24 | 41,83 | 41,96 | -0,02% | 1.890.508,00 |
| 22.12.2021 | 42,22 | 42,50 | 41,85 | 41,97 | -0,78% | 2.414.347,00 |