84,480€
-0,22%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 84,58 | 84,73 | 84,42 | 84,45 | -0,26% | - |
| 01.04.2025 | 84,05 | 85,63 | 82,51 | 84,67 | 0,76% | - |
| 31.03.2025 | 84,00 | 85,37 | 82,69 | 84,03 | -0,01% | 15,00 |
| 28.03.2025 | 85,41 | 86,30 | 83,45 | 84,04 | -1,62% | - |
| 27.03.2025 | 86,15 | 86,90 | 85,18 | 85,42 | -1,29% | - |
| 26.03.2025 | 86,31 | 87,33 | 85,55 | 86,54 | -0,63% | - |
| 25.03.2025 | 85,89 | 87,10 | 84,53 | 87,09 | 0,92% | - |
| 24.03.2025 | 82,49 | 86,35 | 82,37 | 86,30 | 4,63% | - |
| 21.03.2025 | 81,76 | 82,52 | 80,27 | 82,48 | 0,97% | - |
| 20.03.2025 | 81,99 | 82,99 | 80,35 | 81,69 | -0,37% | - |
| 19.03.2025 | 80,47 | 82,28 | 80,43 | 81,99 | 1,94% | 50,00 |
| 18.03.2025 | 83,96 | 84,35 | 79,80 | 80,43 | -4,27% | 24,00 |
| 17.03.2025 | 76,86 | 84,69 | 75,87 | 84,02 | 10,10% | 12,00 |
| 14.03.2025 | 74,15 | 76,31 | 73,71 | 76,31 | 2,90% | 36,00 |
| 13.03.2025 | 79,40 | 80,28 | 73,29 | 74,16 | -6,49% | - |
| 12.03.2025 | 80,31 | 81,42 | 76,71 | 79,31 | -1,22% | - |
| 11.03.2025 | 80,78 | 81,39 | 78,09 | 80,29 | -0,52% | - |
| 10.03.2025 | 79,30 | 82,36 | 79,29 | 80,71 | 0,56% | - |
| 07.03.2025 | 76,63 | 81,01 | 75,74 | 80,26 | 5,01% | 139,00 |
| 06.03.2025 | 78,21 | 78,21 | 75,44 | 76,43 | -1,98% | 50,00 |
| 05.03.2025 | 85,14 | 85,14 | 77,87 | 77,97 | -6,51% | 150,00 |
| 04.03.2025 | 86,27 | 87,55 | 82,77 | 83,40 | -3,38% | - |
| 03.03.2025 | 87,13 | 87,19 | 84,73 | 86,32 | -0,92% | - |
| 28.02.2025 | 85,38 | 87,58 | 85,38 | 87,12 | 2,15% | 28,00 |
| 27.02.2025 | 83,83 | 87,08 | 83,05 | 85,29 | 1,94% | 189,00 |
| 26.02.2025 | 83,77 | 89,81 | 82,51 | 83,67 | -0,12% | - |
| 25.02.2025 | 85,36 | 85,94 | 82,65 | 83,77 | -1,83% | 50,00 |
| 24.02.2025 | 86,60 | 88,06 | 85,26 | 85,33 | -1,84% | - |
| 21.02.2025 | 86,18 | 87,50 | 84,57 | 86,93 | 1,40% | 320,00 |
| 20.02.2025 | 88,31 | 88,86 | 84,75 | 85,73 | -2,72% | - |
| 19.02.2025 | 87,39 | 89,13 | 85,47 | 88,13 | 1,08% | - |
| 18.02.2025 | 90,85 | 92,35 | 84,38 | 87,19 | -4,03% | 220,00 |
| 17.02.2025 | 90,68 | 91,07 | 90,51 | 90,85 | 0,25% | - |
| 14.02.2025 | 104,25 | 104,25 | 89,63 | 90,62 | -12,74% | 44,00 |
| 13.02.2025 | 103,25 | 105,60 | 99,91 | 103,85 | 1,71% | 10,00 |
| 12.02.2025 | 109,05 | 111,98 | 102,03 | 102,10 | -7,14% | - |
| 11.02.2025 | 106,15 | 110,03 | 105,78 | 109,95 | 3,70% | - |
| 10.02.2025 | 104,85 | 106,88 | 103,28 | 106,03 | 1,22% | - |
| 07.02.2025 | 104,75 | 106,45 | 104,00 | 104,75 | 0,10% | 4,00 |
| 06.02.2025 | 102,65 | 106,03 | 102,65 | 104,65 | 2,07% | - |
| 05.02.2025 | 103,70 | 104,70 | 101,83 | 102,53 | -1,16% | - |
| 04.02.2025 | 102,95 | 105,30 | 102,35 | 103,73 | 0,19% | - |
| 03.02.2025 | 104,40 | 105,98 | 102,45 | 103,53 | -0,38% | - |
| 31.01.2025 | 110,98 | 112,10 | 98,71 | 103,93 | -6,48% | 44,00 |
| 30.01.2025 | 107,85 | 111,65 | 107,20 | 111,13 | 2,73% | - |
| 29.01.2025 | 105,13 | 108,20 | 105,05 | 108,18 | 1,50% | 10,00 |
| 28.01.2025 | 103,85 | 108,13 | 103,85 | 106,58 | 2,35% | - |
| 27.01.2025 | 102,58 | 105,05 | 100,51 | 104,13 | 2,59% | - |
| 24.01.2025 | 106,08 | 106,08 | 99,94 | 101,50 | -4,29% | - |
| 23.01.2025 | 107,63 | 109,43 | 105,78 | 106,05 | -1,53% | - |
| 22.01.2025 | 109,55 | 110,15 | 107,38 | 107,70 | -1,69% | 10,00 |
| 21.01.2025 | 110,23 | 111,73 | 107,38 | 109,55 | -0,63% | 20,00 |
| 20.01.2025 | 110,78 | 111,15 | 110,18 | 110,25 | -0,27% | - |
| 17.01.2025 | 108,60 | 111,23 | 108,60 | 110,55 | 1,77% | - |
| 16.01.2025 | 109,23 | 111,18 | 107,93 | 108,63 | -0,55% | 50,00 |
| 15.01.2025 | 106,95 | 109,90 | 105,43 | 109,23 | 2,32% | 10,00 |
| 14.01.2025 | 104,43 | 107,33 | 104,38 | 106,75 | 1,91% | - |
| 13.01.2025 | 99,25 | 105,00 | 99,16 | 104,75 | 5,27% | - |
| 10.01.2025 | 103,00 | 106,03 | 99,10 | 99,51 | -3,39% | - |
| 09.01.2025 | 101,03 | 103,00 | 101,03 | 103,00 | 1,63% | 40,00 |
| 08.01.2025 | 104,43 | 109,08 | 100,55 | 101,35 | 1,07% | 16,00 |
| 07.01.2025 | 101,30 | 102,50 | 100,08 | 100,28 | -0,45% | 32,00 |
| 06.01.2025 | 104,93 | 104,93 | 99,87 | 100,73 | -3,54% | - |
| 03.01.2025 | 102,88 | 104,58 | 102,25 | 104,43 | 1,41% | - |
| 02.01.2025 | 96,99 | 103,08 | 96,99 | 102,98 | 7,27% | - |
| 30.12.2024 | 97,01 | 97,02 | 95,90 | 96,00 | 0,87% | - |
| 27.12.2024 | 98,05 | 98,05 | 94,78 | 95,17 | -1,60% | - |
| 23.12.2024 | 98,70 | 99,94 | 94,68 | 96,72 | -1,95% | - |
| 20.12.2024 | 100,72 | 101,58 | 98,12 | 98,64 | -2,14% | - |
| 19.12.2024 | 100,03 | 101,70 | 99,00 | 100,80 | 0,83% | - |
| 18.12.2024 | 101,65 | 102,20 | 99,66 | 99,98 | -1,79% | - |
| 17.12.2024 | 107,63 | 107,68 | 101,20 | 101,80 | -5,41% | 33,00 |
| 16.12.2024 | 103,28 | 108,53 | 102,78 | 107,63 | 4,49% | - |
| 13.12.2024 | 101,40 | 103,83 | 100,72 | 103,00 | 1,58% | - |
| 12.12.2024 | 99,94 | 101,78 | 99,94 | 101,40 | 1,49% | 25,00 |
| 11.12.2024 | 98,98 | 100,95 | 98,44 | 99,92 | 0,93% | 100,00 |
| 10.12.2024 | 96,46 | 100,02 | 96,37 | 98,99 | 2,58% | - |
| 09.12.2024 | 93,68 | 96,62 | 93,68 | 96,50 | 2,65% | 15,00 |
| 06.12.2024 | 91,91 | 94,26 | 91,47 | 94,01 | 2,13% | - |
| 05.12.2024 | 92,54 | 92,97 | 90,76 | 92,05 | -0,44% | - |
| 04.12.2024 | 94,76 | 95,17 | 91,54 | 92,46 | -2,43% | - |
| 03.12.2024 | 93,48 | 95,81 | 93,02 | 94,76 | 1,28% | - |
| 02.12.2024 | 92,28 | 94,23 | 92,28 | 93,56 | 1,26% | - |
| 29.11.2024 | 92,29 | 93,37 | 91,89 | 92,40 | 0,12% | - |
| 28.11.2024 | 92,79 | 92,91 | 92,10 | 92,29 | -0,52% | - |
| 27.11.2024 | 91,44 | 92,91 | 91,44 | 92,77 | 1,45% | - |
| 26.11.2024 | 91,94 | 92,83 | 91,06 | 91,44 | -0,61% | - |
| 25.11.2024 | 94,66 | 94,66 | 91,26 | 92,00 | -0,28% | 56,00 |
| 22.11.2024 | 91,46 | 92,97 | 91,35 | 92,26 | 0,91% | 13,00 |
| 21.11.2024 | 89,88 | 91,97 | 89,71 | 91,43 | 1,66% | - |
| 20.11.2024 | 89,80 | 90,86 | 89,51 | 89,94 | 0,11% | - |
| 19.11.2024 | 88,21 | 90,58 | 87,72 | 89,84 | 1,84% | - |
| 18.11.2024 | 85,82 | 89,62 | 85,37 | 88,22 | 2,80% | 20,00 |
| 15.11.2024 | 85,90 | 87,22 | 84,73 | 85,82 | 0,05% | - |
| 14.11.2024 | 86,50 | 87,25 | 84,35 | 85,78 | -0,83% | - |
| 13.11.2024 | 87,41 | 87,76 | 86,36 | 86,50 | -0,97% | - |
| 12.11.2024 | 85,44 | 87,70 | 85,14 | 87,35 | 2,18% | - |
| 11.11.2024 | 84,87 | 87,09 | 84,87 | 85,49 | 0,80% | - |
| 08.11.2024 | 82,75 | 85,63 | 82,75 | 84,81 | 2,37% | - |
| 07.11.2024 | 84,55 | 85,07 | 81,49 | 82,85 | -1,95% | - |