Campbell's Company CPB
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$19,83-0,40 (-1,98 %)
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 | $19,83 | -1,98 % | $20,35 | $20,42 | $19,65 | 8,41M |
| 2026-09-29 | $20,23 | +0,95 % | $19,99 | $20,33 | $19,92 | 9,10M |
| 2026-09-28 | $20,04 | +3,46 % | $19,31 | $20,08 | $19,30 | 7,30M |
| 2026-09-25 | $19,37 | -2,42 % | $19,85 | $19,94 | $19,26 | 7,91M |
| 2026-09-24 | $19,85 | -2,41 % | $20,48 | $20,50 | $19,79 | 5,06M |
| 2026-09-23 | $20,34 | +0,64 % | $20,36 | $20,50 | $20,03 | 6,08M |
| 2026-09-22 | $20,21 | +1,40 % | $20,14 | $20,56 | $20,00 | 6,44M |
| 2026-09-21 | $19,93 | -3,67 % | $20,65 | $20,79 | $19,82 | 9,48M |
| 2026-09-18 | $20,69 | -2,31 % | $21,30 | $21,30 | $20,65 | 7,83M |
| 2026-09-17 | $21,18 | -0,98 % | $21,65 | $21,83 | $21,16 | 4,07M |
| 2026-09-16 | $21,39 | +0,14 % | $21,36 | $21,79 | $21,35 | 8,62M |
| 2026-09-15 | $21,36 | +0,52 % | $21,27 | $21,39 | $21,01 | 4,96M |
| 2026-09-14 | $21,25 | +1,19 % | $21,20 | $21,60 | $21,15 | 5,73M |
| 2026-09-11 | $21,00 | +0,29 % | $21,06 | $21,33 | $20,89 | 8,32M |
| 2026-09-10 | $20,94 | -4,30 % | $21,88 | $21,90 | $20,80 | 9,27M |
| 2026-09-09 | $21,88 | +0,55 % | $21,67 | $22,13 | $21,53 | 7,74M |
| 2026-09-08 | $21,76 | +1,78 % | $21,30 | $21,91 | $20,69 | 11,11M |
| 2026-09-04 | $21,38 | -3,39 % | $22,10 | $22,17 | $21,03 | 14,73M |
| 2026-09-03 | $22,13 | -6,94 % | $22,32 | $22,61 | $21,15 | 37,46M |
| 2026-09-02 | $23,78 | +0,30 % | $23,80 | $24,13 | $23,72 | 6,88M |
| 2026-09-01 | $23,71 | +0,13 % | $23,73 | $24,16 | $23,65 | 6,52M |
| 2026-08-31 | $23,68 | +1,24 % | $23,33 | $23,79 | $23,24 | 6,56M |
| 2026-08-28 | $23,39 | +0,47 % | $23,32 | $23,59 | $23,23 | 3,51M |
| 2026-08-27 | $23,28 | +0,22 % | $23,01 | $23,46 | $22,89 | 3,47M |
| 2026-08-26 | $23,23 | -1,02 % | $23,42 | $23,74 | $23,21 | 4,64M |
| 2026-08-25 | $23,47 | -2,86 % | $24,09 | $24,18 | $23,31 | 4,59M |
| 2026-08-24 | $24,16 | +0,88 % | $24,07 | $24,26 | $23,86 | 5,96M |
| 2026-08-21 | $23,95 | +0,76 % | $23,70 | $24,16 | $23,59 | 5,27M |
| 2026-08-20 | $23,77 | -0,17 % | $23,44 | $23,84 | $22,89 | 10,13M |
| 2026-08-19 | $23,81 | +4,16 % | $22,84 | $24,26 | $22,84 | 12,09M |
| 2026-08-18 | $22,86 | +0,79 % | $22,92 | $23,04 | $22,75 | 3,93M |
| 2026-08-17 | $22,68 | -2,11 % | $23,12 | $23,30 | $22,67 | 4,29M |
| 2026-08-14 | $23,17 | -0,47 % | $23,28 | $23,33 | $23,03 | 2,73M |
| 2026-08-13 | $23,28 | +3,01 % | $22,70 | $23,33 | $22,70 | 5,70M |
| 2026-08-12 | $22,60 | -0,53 % | $22,40 | $22,70 | $22,22 | 3,96M |
| 2026-08-11 | $22,72 | +1,34 % | $22,26 | $22,84 | $22,11 | 4,60M |
| 2026-08-10 | $22,42 | -2,73 % | $22,87 | $22,96 | $22,38 | 5,62M |
| 2026-08-07 | $23,05 | +2,17 % | $22,56 | $23,21 | $22,49 | 4,39M |
| 2026-08-06 | $22,56 | -2,13 % | $23,08 | $23,30 | $22,54 | 4,95M |
| 2026-08-05 | $23,05 | +1,27 % | $22,86 | $23,06 | $22,56 | 4,57M |
| 2026-08-04 | $22,76 | +1,74 % | $22,18 | $22,87 | $22,11 | 4,81M |
| 2026-08-03 | $22,37 | +1,77 % | $22,23 | $22,56 | $22,18 | 5,14M |
| 2026-07-31 | $21,98 | -0,45 % | $21,98 | $22,12 | $21,74 | 4,79M |
| 2026-07-30 | $22,08 | -3,83 % | $22,60 | $22,68 | $21,92 | 5,41M |
| 2026-07-29 | $22,96 | +0,66 % | $22,81 | $23,13 | $22,53 | 6,50M |
| 2026-07-28 | $22,81 | +1,97 % | $22,87 | $23,44 | $22,78 | 8,01M |
| 2026-07-27 | $22,37 | +2,43 % | $21,99 | $22,73 | $21,93 | 4,71M |
| 2026-07-24 | $21,84 | +2,01 % | $21,44 | $21,95 | $21,36 | 5,57M |
| 2026-07-23 | $21,41 | -2,15 % | $21,85 | $21,87 | $21,28 | 6,21M |
| 2026-07-22 | $21,88 | -2,06 % | $22,60 | $22,71 | $21,88 | 5,25M |
| 2026-07-21 | $22,34 | +1,13 % | $22,38 | $22,66 | $21,97 | 5,45M |
| 2026-07-20 | $22,09 | +0,05 % | $22,01 | $22,15 | $21,69 | 4,59M |
| 2026-07-17 | $22,08 | -2,52 % | $23,00 | $23,35 | $21,98 | 6,59M |
| 2026-07-16 | $22,65 | +3,47 % | $22,18 | $22,80 | $22,12 | 6,53M |
| 2026-07-15 | $21,89 | -0,95 % | $21,91 | $22,42 | $21,55 | 6,13M |
| 2026-07-14 | $22,10 | -0,23 % | $22,16 | $22,19 | $21,69 | 4,67M |
| 2026-07-13 | $22,15 | +0,36 % | $22,19 | $22,81 | $22,03 | 6,23M |
| 2026-07-10 | $22,07 | +2,79 % | $21,58 | $22,12 | $21,41 | 4,95M |
| 2026-07-09 | $21,47 | -2,36 % | $21,77 | $22,06 | $21,46 | 7,39M |
| 2026-07-08 | $21,99 | -3,97 % | $23,07 | $23,23 | $21,98 | 9,01M |
| 2026-07-07 | $22,90 | +1,06 % | $23,14 | $23,67 | $22,87 | 7,04M |
| 2026-07-06 | $22,66 | -2,83 % | $23,24 | $23,25 | $22,37 | 5,36M |
| 2026-07-02 | $23,32 | -0,64 % | $23,46 | $23,59 | $22,83 | 7,84M |
| 2026-07-01 | $23,47 | +5,39 % | $22,84 | $23,76 | $22,76 | 7,81M |
| 2026-06-30 | $22,27 | -3,22 % | $23,00 | $23,00 | $22,12 | 6,13M |
| 2026-06-29 | $23,01 | +1,23 % | $22,78 | $23,11 | $22,48 | 8,39M |
| 2026-06-26 | $22,73 | +1,70 % | $22,44 | $22,83 | $22,28 | 7,76M |
| 2026-06-25 | $22,35 | +0,49 % | $22,33 | $22,79 | $22,27 | 10,35M |
| 2026-06-24 | $22,24 | +4,86 % | $21,34 | $22,35 | $21,34 | 11,27M |
| 2026-06-23 | $21,21 | +3,97 % | $20,87 | $21,42 | $20,73 | 10,71M |
| 2026-06-22 | $20,40 | -3,55 % | $20,97 | $21,17 | $20,38 | 11,64M |
| 2026-06-18 | $21,15 | +0,19 % | $21,07 | $21,37 | $20,95 | 62,14M |
| 2026-06-17 | $21,11 | -3,03 % | $21,70 | $22,03 | $20,85 | 11,28M |
| 2026-06-16 | $21,77 | -2,42 % | $22,50 | $22,50 | $21,68 | 10,11M |
| 2026-06-15 | $22,31 | -2,19 % | $22,70 | $22,81 | $22,27 | 7,29M |
| 2026-06-12 | $22,81 | +0,35 % | $22,77 | $22,97 | $22,64 | 7,76M |
| 2026-06-11 | $22,73 | -0,66 % | $22,80 | $23,22 | $22,64 | 9,66M |
| 2026-06-10 | $22,88 | +3,39 % | $22,26 | $23,24 | $22,11 | 13,94M |
| 2026-06-09 | $22,13 | +2,98 % | $21,43 | $22,18 | $21,27 | 12,81M |
| 2026-06-08 | $21,49 | -0,88 % | $22,17 | $22,30 | $20,62 | 15,21M |
| 2026-06-05 | $21,68 | +0,60 % | $21,73 | $21,94 | $21,20 | 13,46M |
| 2026-06-04 | $21,55 | +2,67 % | $21,41 | $21,76 | $21,20 | 10,40M |
| 2026-06-03 | $20,99 | 0,00 % | $20,73 | $21,62 | $20,65 | 10,52M |
| 2026-06-02 | $20,99 | -0,43 % | $21,16 | $21,38 | $20,92 | 5,98M |
| 2026-06-01 | $21,08 | -0,14 % | $20,94 | $21,32 | $20,85 | 8,85M |
| 2026-05-29 | $21,11 | +1,49 % | $20,80 | $21,37 | $20,68 | 9,29M |
| 2026-05-28 | $20,80 | +1,46 % | $20,55 | $21,02 | $20,37 | 6,31M |
| 2026-05-27 | $20,50 | +1,84 % | $20,18 | $20,85 | $20,18 | 8,28M |
| 2026-05-26 | $20,13 | -2,19 % | $20,57 | $20,60 | $20,13 | 7,14M |
| 2026-05-22 | $20,58 | +2,64 % | $20,13 | $20,81 | $20,09 | 6,88M |