64,375€
-0,23%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 64,21 | 65,98 | 63,58 | 65,74 | 2,83% | 532,00 |
| 04.05.2026 | 65,14 | 65,62 | 63,81 | 63,93 | -2,88% | 460,00 |
| 30.04.2026 | 64,39 | 66,34 | 63,89 | 65,83 | 2,36% | 659,00 |
| 29.04.2026 | 65,96 | 66,13 | 63,82 | 64,31 | -2,54% | 41,00 |
| 28.04.2026 | 66,67 | 67,52 | 65,73 | 65,98 | -0,57% | 401,00 |
| 27.04.2026 | 64,91 | 66,46 | 64,67 | 66,36 | 2,07% | 727,00 |
| 24.04.2026 | 65,16 | 65,81 | 64,57 | 65,02 | -0,30% | 204,00 |
| 23.04.2026 | 65,38 | 66,18 | 64,66 | 65,21 | -0,87% | 694,00 |
| 22.04.2026 | 65,90 | 66,37 | 65,17 | 65,79 | 0,40% | 305,00 |
| 21.04.2026 | 64,16 | 65,73 | 63,45 | 65,53 | 2,84% | 884,00 |
| 20.04.2026 | 63,98 | 64,84 | 61,76 | 63,72 | -2,14% | 447,00 |
| 17.04.2026 | 65,35 | 65,40 | 64,49 | 65,11 | 0,54% | 266,00 |
| 16.04.2026 | 63,41 | 65,12 | 63,38 | 64,76 | 1,74% | 264,00 |
| 15.04.2026 | 64,30 | 64,47 | 63,53 | 63,65 | -0,61% | 198,00 |
| 14.04.2026 | 65,54 | 65,75 | 63,45 | 64,04 | -0,90% | 310,00 |
| 13.04.2026 | 64,94 | 65,12 | 63,13 | 64,62 | -0,11% | 508,00 |
| 10.04.2026 | 66,68 | 66,79 | 64,53 | 64,69 | -2,61% | 192,00 |
| 09.04.2026 | 66,25 | 66,88 | 64,87 | 66,42 | 0,63% | 283,00 |
| 08.04.2026 | 67,38 | 67,58 | 65,61 | 66,01 | -0,95% | 433,00 |
| 07.04.2026 | 68,63 | 68,83 | 66,49 | 66,64 | -1,50% | 50,00 |
| 02.04.2026 | 71,76 | 73,34 | 67,14 | 67,65 | -5,98% | 228,00 |
| 01.04.2026 | 68,28 | 72,57 | 67,95 | 71,96 | 5,52% | 6.867,00 |
| 31.03.2026 | 69,18 | 69,67 | 67,45 | 68,19 | -0,75% | 42,00 |
| 30.03.2026 | 67,14 | 69,14 | 67,08 | 68,71 | 2,48% | 14,00 |
| 27.03.2026 | 68,54 | 68,94 | 66,70 | 67,04 | -2,07% | 591,00 |
| 26.03.2026 | 67,30 | 69,14 | 66,93 | 68,46 | 1,34% | 46.035,00 |
| 25.03.2026 | 68,16 | 68,61 | 66,83 | 67,55 | -0,79% | 755,00 |
| 24.03.2026 | 66,83 | 68,57 | 66,48 | 68,09 | 2,57% | 687,00 |
| 23.03.2026 | 67,80 | 68,43 | 66,32 | 66,38 | -1,99% | 4.058,00 |
| 20.03.2026 | 70,56 | 70,80 | 67,22 | 67,73 | -3,42% | 277,00 |
| 19.03.2026 | 72,94 | 73,27 | 70,10 | 70,13 | -4,10% | 35,00 |
| 18.03.2026 | 75,04 | 75,73 | 72,66 | 73,13 | -2,25% | 174,00 |
| 17.03.2026 | 76,18 | 76,58 | 73,86 | 74,82 | -1,89% | 340,00 |
| 16.03.2026 | 76,83 | 77,46 | 75,81 | 76,26 | -0,87% | 293,00 |
| 13.03.2026 | 77,68 | 78,51 | 76,85 | 76,93 | -0,67% | 518,00 |
| 12.03.2026 | 76,27 | 78,53 | 75,82 | 77,45 | 1,61% | 920,00 |
| 11.03.2026 | 74,84 | 77,37 | 74,76 | 76,23 | 1,60% | 326,00 |
| 10.03.2026 | 75,54 | 76,15 | 74,64 | 75,03 | -0,58% | 1.600,00 |
| 09.03.2026 | 77,82 | 78,04 | 74,78 | 75,46 | -2,51% | 697,00 |
| 06.03.2026 | 76,99 | 77,79 | 76,46 | 77,41 | 0,55% | 490,00 |
| 05.03.2026 | 76,29 | 77,01 | 74,76 | 76,98 | 1,16% | 2.172,00 |
| 04.03.2026 | 75,76 | 76,17 | 72,73 | 76,10 | 0,42% | 561,00 |
| 03.03.2026 | 74,75 | 77,05 | 74,05 | 75,79 | 1,28% | 873,00 |
| 02.03.2026 | 73,94 | 75,00 | 72,81 | 74,83 | 1,47% | 6.283,00 |
| 27.02.2026 | 70,95 | 73,75 | 70,43 | 73,74 | 3,74% | 9.373,00 |
| 26.02.2026 | 71,49 | 72,07 | 70,57 | 71,08 | -0,55% | 17,00 |
| 25.02.2026 | 71,91 | 72,27 | 70,23 | 71,48 | -0,86% | 48,00 |
| 24.02.2026 | 71,44 | 72,11 | 70,95 | 72,10 | 0,97% | 98,00 |
| 23.02.2026 | 70,89 | 72,71 | 70,74 | 71,40 | 0,39% | 1.238,00 |
| 20.02.2026 | 70,93 | 71,65 | 70,08 | 71,13 | 0,18% | 210,00 |
| 19.02.2026 | 69,74 | 71,43 | 69,67 | 71,00 | 1,70% | 394,00 |
| 18.02.2026 | 68,64 | 70,08 | 68,38 | 69,81 | 1,84% | 133,00 |
| 17.02.2026 | 70,46 | 71,19 | 67,78 | 68,55 | -2,61% | 563,00 |
| 16.02.2026 | 70,33 | 70,43 | 70,29 | 70,39 | 0,13% | 407,00 |
| 13.02.2026 | 70,19 | 71,55 | 69,17 | 70,30 | 0,29% | 260,00 |
| 12.02.2026 | 69,92 | 70,22 | 68,35 | 70,10 | 0,06% | 276,00 |
| 11.02.2026 | 68,53 | 70,31 | 68,30 | 70,06 | 2,16% | 189,00 |
| 10.02.2026 | 69,31 | 70,34 | 68,55 | 68,58 | -0,97% | 186,00 |
| 09.02.2026 | 69,61 | 70,29 | 67,99 | 69,25 | -0,79% | 210,00 |
| 06.02.2026 | 71,44 | 72,09 | 69,61 | 69,80 | -2,45% | 746,00 |
| 05.02.2026 | 73,48 | 74,01 | 71,23 | 71,55 | -2,56% | 822,00 |
| 04.02.2026 | 72,05 | 75,76 | 72,00 | 73,43 | 1,86% | 401,00 |
| 03.02.2026 | 70,83 | 72,85 | 70,69 | 72,09 | 1,28% | 273,00 |
| 02.02.2026 | 70,39 | 71,80 | 69,26 | 71,18 | 1,04% | 4.712,00 |
| 30.01.2026 | 69,23 | 70,53 | 68,45 | 70,45 | 2,23% | 1.526,00 |
| 29.01.2026 | 67,88 | 70,81 | 67,88 | 68,91 | 1,07% | 1.254,00 |
| 28.01.2026 | 68,94 | 69,77 | 67,98 | 68,18 | -1,72% | 581,00 |
| 27.01.2026 | 69,36 | 69,72 | 67,45 | 69,37 | 0,14% | 1.225,00 |
| 26.01.2026 | 67,88 | 69,35 | 67,42 | 69,27 | 1,78% | 640,00 |
| 23.01.2026 | 69,50 | 70,44 | 67,97 | 68,06 | -1,93% | 1.730,00 |
| 22.01.2026 | 68,04 | 69,84 | 67,65 | 69,40 | 1,98% | 1.296,00 |
| 21.01.2026 | 66,08 | 68,07 | 65,37 | 68,05 | 3,04% | 1.178,00 |
| 20.01.2026 | 66,13 | 66,92 | 64,60 | 66,04 | -0,30% | 1.066,00 |
| 19.01.2026 | 66,87 | 67,32 | 65,91 | 66,24 | -1,43% | 793,00 |
| 16.01.2026 | 66,43 | 67,23 | 65,29 | 67,20 | 1,14% | 404,00 |
| 15.01.2026 | 63,50 | 66,47 | 62,83 | 66,44 | 4,96% | 501,00 |
| 14.01.2026 | 62,19 | 63,34 | 61,68 | 63,30 | 1,69% | 1.102,00 |
| 13.01.2026 | 63,44 | 63,78 | 61,99 | 62,25 | -1,72% | 507,00 |
| 12.01.2026 | 63,12 | 64,47 | 62,99 | 63,34 | 0,03% | 1.890,00 |
| 09.01.2026 | 65,01 | 65,37 | 62,32 | 63,32 | -2,34% | 1.117,00 |
| 08.01.2026 | 66,63 | 67,06 | 64,72 | 64,84 | -2,69% | 1.632,00 |
| 07.01.2026 | 68,09 | 71,13 | 63,95 | 66,63 | -1,54% | 1.267,00 |
| 06.01.2026 | 67,37 | 68,48 | 66,17 | 67,67 | 0,30% | 355,00 |
| 05.01.2026 | 67,52 | 68,18 | 66,91 | 67,47 | 0,73% | 616,00 |
| 02.01.2026 | 67,93 | 68,38 | 66,86 | 66,98 | -4,34% | 881,00 |
| 30.12.2025 | 69,77 | 70,12 | 69,73 | 70,02 | 0,42% | 54,00 |
| 29.12.2025 | 69,64 | 70,31 | 68,99 | 69,73 | -0,24% | 1.275,00 |
| 23.12.2025 | 70,91 | 71,22 | 69,54 | 69,90 | -1,47% | 212,00 |
| 22.12.2025 | 73,17 | 73,57 | 70,77 | 70,94 | -3,11% | 1.133,00 |
| 19.12.2025 | 73,51 | 74,52 | 72,82 | 73,22 | -0,29% | 194,00 |
| 18.12.2025 | 74,60 | 75,06 | 72,98 | 73,43 | -1,71% | 552,00 |
| 17.12.2025 | 73,59 | 74,85 | 73,20 | 74,71 | 1,88% | 225,00 |
| 16.12.2025 | 74,95 | 75,38 | 73,12 | 73,33 | -2,12% | 1.751,00 |
| 15.12.2025 | 74,36 | 76,41 | 74,16 | 74,92 | 1,22% | 5.780,00 |
| 12.12.2025 | 75,02 | 75,52 | 73,84 | 74,02 | -0,80% | 476,00 |
| 11.12.2025 | 73,53 | 75,45 | 73,22 | 74,62 | 1,48% | 4.715,00 |
| 10.12.2025 | 74,48 | 74,56 | 72,67 | 73,53 | -0,88% | 1.395,00 |
| 09.12.2025 | 73,42 | 74,71 | 73,19 | 74,18 | 1,16% | 424,00 |
| 08.12.2025 | 72,68 | 73,77 | 71,35 | 73,33 | 0,77% | 376,00 |
| 05.12.2025 | 73,09 | 74,43 | 72,39 | 72,77 | -0,56% | 154,00 |