Conagra Brands, Inc. CAG
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$13,44-0,69 (-4,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,44 | -4,88 % | $13,99 | $14,31 | $13,27 | 37,44M |
| 2026-09-29 | $14,13 | -0,21 % | $14,07 | $14,24 | $13,94 | 14,34M |
| 2026-09-28 | $14,16 | -1,12 % | $14,26 | $14,46 | $14,09 | 14,64M |
| 2026-09-25 | $14,32 | -2,39 % | $14,66 | $14,69 | $14,22 | 9,26M |
| 2026-09-24 | $14,67 | -0,74 % | $14,97 | $14,98 | $14,61 | 11,12M |
| 2026-09-23 | $14,78 | 0,00 % | $14,81 | $14,93 | $14,51 | 12,69M |
| 2026-09-22 | $14,78 | -0,54 % | $14,95 | $15,04 | $14,72 | 7,65M |
| 2026-09-21 | $14,86 | -1,78 % | $15,15 | $15,21 | $14,78 | 8,83M |
| 2026-09-18 | $15,13 | -0,33 % | $15,07 | $15,25 | $14,96 | 22,69M |
| 2026-09-17 | $15,18 | 0,00 % | $15,24 | $15,35 | $15,14 | 7,54M |
| 2026-09-16 | $15,18 | +1,07 % | $15,07 | $15,30 | $15,02 | 11,94M |
| 2026-09-15 | $15,02 | +1,56 % | $14,69 | $15,08 | $14,62 | 11,49M |
| 2026-09-14 | $14,79 | +1,30 % | $14,80 | $15,03 | $14,73 | 11,26M |
| 2026-09-11 | $14,60 | -0,68 % | $14,82 | $14,87 | $14,31 | 16,96M |
| 2026-09-10 | $14,70 | -2,71 % | $15,20 | $15,23 | $14,62 | 8,66M |
| 2026-09-09 | $15,11 | -0,98 % | $15,27 | $15,47 | $15,07 | 7,59M |
| 2026-09-08 | $15,26 | -1,42 % | $15,46 | $15,46 | $15,15 | 11,09M |
| 2026-09-04 | $15,48 | -0,90 % | $15,50 | $15,78 | $15,40 | 7,72M |
| 2026-09-03 | $15,62 | -3,46 % | $16,02 | $16,05 | $15,58 | 13,05M |
| 2026-09-02 | $16,18 | +0,43 % | $16,16 | $16,37 | $16,06 | 8,49M |
| 2026-09-01 | $16,11 | +0,56 % | $15,92 | $16,32 | $15,92 | 11,95M |
| 2026-08-31 | $16,02 | -0,44 % | $16,00 | $16,17 | $15,92 | 12,37M |
| 2026-08-28 | $16,09 | +0,44 % | $16,11 | $16,24 | $15,97 | 7,80M |
| 2026-08-27 | $16,02 | -1,05 % | $15,96 | $16,11 | $15,74 | 8,31M |
| 2026-08-26 | $16,19 | -0,49 % | $16,13 | $16,28 | $15,98 | 7,37M |
| 2026-08-25 | $16,27 | -2,40 % | $16,48 | $16,59 | $16,16 | 7,07M |
| 2026-08-24 | $16,67 | +1,46 % | $16,44 | $16,74 | $16,44 | 12,04M |
| 2026-08-21 | $16,43 | +0,98 % | $16,22 | $16,45 | $16,04 | 10,02M |
| 2026-08-20 | $16,27 | +0,31 % | $16,09 | $16,37 | $15,94 | 8,71M |
| 2026-08-19 | $16,22 | +4,51 % | $15,56 | $16,42 | $15,56 | 13,31M |
| 2026-08-18 | $15,52 | -0,13 % | $15,75 | $15,81 | $15,52 | 10,60M |
| 2026-08-17 | $15,54 | -0,51 % | $15,42 | $15,66 | $15,37 | 11,50M |
| 2026-08-14 | $15,62 | +1,49 % | $15,42 | $15,66 | $15,39 | 9,07M |
| 2026-08-13 | $15,39 | +2,87 % | $15,10 | $15,43 | $15,05 | 8,33M |
| 2026-08-12 | $14,96 | +0,20 % | $14,81 | $15,07 | $14,67 | 7,80M |
| 2026-08-11 | $14,93 | +1,08 % | $14,58 | $15,04 | $14,57 | 7,94M |
| 2026-08-10 | $14,77 | -2,25 % | $14,94 | $15,02 | $14,67 | 8,93M |
| 2026-08-07 | $15,11 | +1,75 % | $14,79 | $15,14 | $14,77 | 6,93M |
| 2026-08-06 | $14,85 | -1,07 % | $15,10 | $15,18 | $14,74 | 12,90M |
| 2026-08-05 | $15,01 | +0,07 % | $15,02 | $15,11 | $14,87 | 11,14M |
| 2026-08-04 | $15,00 | +0,60 % | $14,69 | $15,05 | $14,65 | 12,09M |
| 2026-08-03 | $14,91 | +2,76 % | $14,54 | $14,98 | $14,54 | 15,43M |
| 2026-07-31 | $14,51 | -3,46 % | $14,84 | $14,91 | $14,49 | 12,97M |
| 2026-07-30 | $15,03 | -3,03 % | $14,99 | $15,09 | $14,75 | 15,91M |
| 2026-07-29 | $15,50 | +0,45 % | $15,34 | $15,70 | $15,34 | 17,17M |
| 2026-07-28 | $15,43 | +1,25 % | $15,41 | $15,68 | $15,23 | 16,18M |
| 2026-07-27 | $15,24 | +3,18 % | $14,85 | $15,34 | $14,80 | 15,85M |
| 2026-07-24 | $14,77 | +2,78 % | $14,46 | $14,81 | $14,46 | 10,28M |
| 2026-07-23 | $14,37 | -3,10 % | $14,70 | $14,83 | $14,19 | 15,47M |
| 2026-07-22 | $14,83 | -0,13 % | $15,17 | $15,35 | $14,64 | 13,66M |
| 2026-07-21 | $14,85 | +1,43 % | $14,43 | $15,01 | $14,39 | 18,16M |
| 2026-07-20 | $14,64 | +2,52 % | $14,28 | $14,70 | $14,01 | 15,88M |
| 2026-07-17 | $14,28 | -1,31 % | $14,70 | $14,87 | $14,23 | 14,03M |
| 2026-07-16 | $14,47 | +2,70 % | $14,23 | $14,60 | $14,01 | 22,38M |
| 2026-07-15 | $14,09 | -0,42 % | $13,69 | $14,44 | $13,57 | 32,57M |
| 2026-07-14 | $14,15 | -1,26 % | $14,20 | $14,30 | $14,04 | 16,85M |
| 2026-07-13 | $14,33 | +3,62 % | $14,00 | $14,56 | $13,98 | 12,83M |
| 2026-07-10 | $13,83 | +3,44 % | $13,46 | $13,89 | $13,38 | 11,36M |
| 2026-07-09 | $13,37 | -2,90 % | $13,58 | $13,69 | $13,34 | 15,35M |
| 2026-07-08 | $13,77 | -1,85 % | $14,04 | $14,10 | $13,77 | 9,10M |
| 2026-07-07 | $14,03 | +1,74 % | $14,04 | $14,40 | $14,02 | 10,87M |
| 2026-07-06 | $13,79 | -3,84 % | $14,32 | $14,38 | $13,66 | 16,52M |
| 2026-07-02 | $14,34 | +0,28 % | $14,41 | $14,55 | $14,16 | 14,56M |
| 2026-07-01 | $14,30 | +6,24 % | $13,90 | $14,42 | $13,90 | 22,98M |
| 2026-06-30 | $13,46 | -3,72 % | $13,90 | $13,96 | $13,39 | 21,72M |
| 2026-06-29 | $13,98 | -0,71 % | $14,00 | $14,24 | $13,88 | 158,88M |
| 2026-06-26 | $14,08 | +2,18 % | $13,86 | $14,08 | $13,78 | 18,55M |
| 2026-06-25 | $13,78 | +1,25 % | $13,66 | $14,00 | $13,65 | 18,65M |
| 2026-06-24 | $13,61 | +1,34 % | $13,45 | $13,66 | $13,23 | 21,47M |
| 2026-06-23 | $13,43 | +4,51 % | $13,10 | $13,60 | $13,06 | 18,12M |
| 2026-06-22 | $12,85 | -2,65 % | $13,15 | $13,29 | $12,82 | 11,71M |
| 2026-06-18 | $13,20 | +0,30 % | $13,11 | $13,31 | $13,03 | 22,36M |
| 2026-06-17 | $13,16 | -2,95 % | $13,53 | $13,72 | $13,02 | 11,64M |
| 2026-06-16 | $13,56 | -0,37 % | $13,59 | $13,84 | $13,41 | 15,60M |
| 2026-06-15 | $13,61 | -0,95 % | $13,66 | $14,06 | $13,59 | 24,64M |
| 2026-06-12 | $13,74 | +2,16 % | $13,44 | $13,76 | $13,29 | 15,33M |
| 2026-06-11 | $13,45 | +0,82 % | $13,30 | $13,54 | $13,28 | 9,92M |
| 2026-06-10 | $13,34 | +1,52 % | $13,17 | $13,44 | $13,09 | 15,18M |
| 2026-06-09 | $13,14 | -0,08 % | $13,26 | $13,40 | $12,86 | 17,45M |
| 2026-06-08 | $13,15 | +1,08 % | $12,91 | $13,26 | $12,84 | 19,08M |
| 2026-06-05 | $13,01 | +2,60 % | $12,71 | $13,15 | $12,71 | 14,77M |
| 2026-06-04 | $12,68 | +0,79 % | $12,85 | $13,00 | $12,53 | 13,20M |
| 2026-06-03 | $12,58 | -2,18 % | $12,64 | $13,00 | $12,55 | 17,92M |
| 2026-06-02 | $12,86 | -1,91 % | $13,10 | $13,10 | $12,76 | 16,20M |
| 2026-06-01 | $13,11 | -1,28 % | $13,14 | $13,39 | $13,10 | 12,69M |
| 2026-05-29 | $13,28 | -0,75 % | $13,33 | $13,46 | $13,13 | 13,93M |
| 2026-05-28 | $13,38 | +0,38 % | $13,25 | $13,59 | $13,14 | 11,87M |
| 2026-05-27 | $13,33 | +1,37 % | $13,17 | $13,58 | $13,17 | 18,43M |
| 2026-05-26 | $13,15 | -3,02 % | $13,47 | $13,53 | $13,15 | 16,01M |
| 2026-05-22 | $13,56 | +1,35 % | $13,40 | $13,66 | $13,39 | 11,62M |