Holen Sie sich die Stockscreener-App
41.52
4.27%
1.70
Handel nachbörslich:
41.52
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Camden National Corp-Aktien (CAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $41.53 | $40.11 | $1.42 | 48,595.0 | +4.27% |
| 2025-09-17 | $41.05 | $39.50 | $1.55 | 79,345.0 | +0.05% |
| 2025-09-16 | $40.25 | $39.58 | $0.675 | 53,915.0 | -1.14% |
| 2025-09-15 | $40.75 | $40.05 | $0.70 | 42,741.0 | -0.42% |
| 2025-09-12 | $40.74 | $39.99 | $0.7539 | 42,357.0 | -0.61% |
| 2025-09-11 | $40.77 | $39.98 | $0.795 | 58,524.0 | +1.45% |
| 2025-09-10 | $40.38 | $39.94 | $0.45 | 44,801.0 | -0.07% |
| 2025-09-09 | $40.76 | $39.92 | $0.84 | 62,219.0 | -0.99% |
| 2025-09-08 | $40.78 | $39.82 | $0.965 | 34,633.0 | -0.07% |
| 2025-09-05 | $41.44 | $40.24 | $1.20 | 36,774.0 | -1.12% |
| 2025-09-04 | $41.10 | $40.18 | $0.92 | 63,265.0 | +1.66% |
| 2025-09-03 | $40.75 | $40.01 | $0.74 | 77,881.0 | -0.05% |
| 2025-09-02 | $40.50 | $40.08 | $0.425 | 44,087.0 | -1.27% |
| 2025-08-29 | $41.22 | $40.11 | $1.11 | 85,170.0 | +0.20% |
| 2025-08-28 | $41.44 | $40.72 | $0.72 | 47,379.0 | -0.80% |
| 2025-08-27 | $41.25 | $40.40 | $0.85 | 41,679.0 | +0.83% |
| 2025-08-26 | $41.01 | $39.61 | $1.40 | 65,016.0 | +0.84% |
| 2025-08-25 | $40.89 | $40.38 | $0.51 | 39,152.0 | -0.65% |
| 2025-08-22 | $40.83 | $38.75 | $2.08 | 110,835.0 | +5.21% |
| 2025-08-21 | $38.84 | $38.46 | $0.38 | 55,596.0 | +0.10% |
| 2025-08-20 | $38.98 | $38.39 | $0.59 | 78,727.0 | -0.18% |
| 2025-08-19 | $39.42 | $38.34 | $1.09 | 41,747.0 | -0.19% |
Camden National Corp-Aktien (CAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Camden National Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Camden National Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Camden National Corp-Aktien (CAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $41.53 | $39.50 | $2.03 | 737,732.0 | +1.54% |
| 2025-08 | $41.44 | $36.53 | $4.91 | 1,402,430.0 | +8.43% |
| 2025-07 | $43.78 | $36.31 | $7.47 | 1,753,918.0 | -7.07% |
| 2025-06 | $40.92 | $37.95 | $2.97 | 1,101,723.0 | +3.15% |
| 2025-05 | $41.98 | $37.80 | $4.18 | 1,157,092.0 | +2.13% |
| 2025-04 | $40.49 | $34.53 | $5.96 | 2,139,461.0 | -4.82% |
| 2025-03 | $44.64 | $39.92 | $4.72 | 1,881,698.0 | -7.98% |
| 2025-02 | $46.62 | $42.33 | $4.29 | 1,206,601.0 | -3.04% |
| 2025-01 | $46.48 | $40.37 | $6.12 | 1,696,689.0 | +6.13% |
Camden National Corp-Aktien (CAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.66 | $42.03 | $5.63 | 1,143,823.0 | -9.21% |
| 2024-11 | $50.07 | $41.12 | $8.95 | 1,182,301.0 | +12.30% |
| 2024-10 | $43.75 | $38.23 | $5.52 | 1,150,267.0 | +1.52% |
| 2024-09 | $41.48 | $36.87 | $4.62 | 1,302,313.0 | +3.35% |
| 2024-08 | $41.75 | $34.98 | $6.77 | 883,852.0 | -4.08% |
| 2024-07 | $43.44 | $31.79 | $11.65 | 1,492,902.0 | +26.30% |
| 2024-06 | $33.68 | $30.78 | $2.90 | 1,190,530.0 | +1.79% |
| 2024-05 | $33.68 | $31.29 | $2.39 | 680,309.0 | +3.84% |
| 2024-04 | $33.55 | $28.62 | $4.93 | 895,192.0 | -6.86% |
| 2024-03 | $34.92 | $30.29 | $4.63 | 930,662.0 | +5.48% |
| 2024-02 | $36.41 | $31.09 | $5.32 | 865,267.0 | -11.80% |
| 2024-01 | $38.44 | $35.18 | $3.26 | 882,155.0 | -4.25% |
Camden National Corp-Aktien (CAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.70 | $33.63 | $6.07 | 884,880.0 | +11.50% |
| 2023-11 | $35.54 | $28.07 | $7.47 | 855,110.0 | +15.74% |
| 2023-10 | $30.10 | $26.52 | $3.58 | 1,214,800.0 | +3.33% |
| 2023-09 | $33.43 | $27.92 | $5.51 | 952,640.0 | -13.94% |
| 2023-08 | $36.84 | $32.27 | $4.57 | 705,215.0 | -5.18% |
| 2023-07 | $35.59 | $29.34 | $6.25 | 1,089,381.0 | +11.66% |
| 2023-06 | $33.94 | $28.80 | $5.14 | 1,638,106.0 | +4.95% |
| 2023-05 | $32.71 | $28.23 | $4.48 | 1,061,524.0 | -7.64% |
| 2023-04 | $36.45 | $31.09 | $5.36 | 773,980.0 | -11.72% |
| 2023-03 | $41.79 | $34.62 | $7.17 | 1,424,415.0 | -12.05% |
| 2023-02 | $42.65 | $39.21 | $3.44 | 847,713.0 | -2.56% |
| 2023-01 | $42.95 | $40.64 | $2.31 | 693,671.0 | +1.30% |
0.55%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):