98,700€
-2,08%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 82,20 | 86,31 | 81,26 | 84,50 | 3,96% | - |
| 05.11.2024 | 80,28 | 81,36 | 79,83 | 81,28 | 1,09% | - |
| 04.11.2024 | 80,09 | 81,32 | 79,27 | 80,40 | 0,11% | - |
| 01.11.2024 | 80,63 | 81,68 | 79,46 | 80,31 | -0,62% | - |
| 31.10.2024 | 81,76 | 83,13 | 80,64 | 80,81 | -2,21% | - |
| 30.10.2024 | 82,45 | 82,92 | 81,70 | 82,64 | -0,27% | - |
| 29.10.2024 | 83,52 | 84,09 | 82,55 | 82,86 | -0,79% | 119,00 |
| 28.10.2024 | 82,85 | 84,17 | 82,77 | 83,52 | 0,95% | - |
| 25.10.2024 | 83,28 | 84,11 | 82,57 | 82,73 | -0,61% | - |
| 24.10.2024 | 81,87 | 83,87 | 81,73 | 83,24 | 1,50% | - |
| 23.10.2024 | 82,01 | 83,09 | 80,52 | 82,01 | 0,04% | 50,00 |
| 22.10.2024 | 84,33 | 84,66 | 81,28 | 81,98 | -2,69% | - |
| 21.10.2024 | 85,43 | 86,17 | 84,06 | 84,25 | -1,98% | - |
| 18.10.2024 | 87,16 | 87,24 | 85,30 | 85,95 | -1,25% | - |
| 17.10.2024 | 86,67 | 87,80 | 86,20 | 87,04 | 0,44% | - |
| 16.10.2024 | 84,67 | 87,54 | 84,23 | 86,66 | 2,37% | - |
| 15.10.2024 | 83,62 | 85,52 | 81,56 | 84,65 | 1,23% | - |
| 14.10.2024 | 82,77 | 83,63 | 82,31 | 83,62 | 0,75% | - |
| 11.10.2024 | 81,84 | 83,06 | 81,63 | 83,00 | 1,11% | - |
| 10.10.2024 | 82,19 | 82,98 | 81,39 | 82,09 | 0,00% | - |
| 09.10.2024 | 79,60 | 82,90 | 79,11 | 82,09 | 3,21% | 25,00 |
| 08.10.2024 | 78,81 | 80,07 | 77,69 | 79,54 | 0,82% | - |
| 07.10.2024 | 77,04 | 79,78 | 76,23 | 78,89 | 2,56% | 137,00 |
| 04.10.2024 | 72,19 | 77,35 | 72,18 | 76,92 | 6,70% | - |
| 03.10.2024 | 68,29 | 72,26 | 67,98 | 72,09 | 5,50% | - |
| 02.10.2024 | 69,44 | 70,25 | 66,93 | 68,33 | -1,71% | - |
| 01.10.2024 | 67,22 | 72,18 | 67,18 | 69,52 | 2,78% | - |
| 30.09.2024 | 66,89 | 67,77 | 66,38 | 67,64 | 1,18% | - |
| 27.09.2024 | 65,54 | 66,91 | 65,25 | 66,85 | 2,09% | - |
| 26.09.2024 | 65,70 | 66,04 | 64,99 | 65,48 | -0,40% | - |
| 25.09.2024 | 66,99 | 67,04 | 65,51 | 65,74 | -1,97% | - |
| 24.09.2024 | 67,16 | 67,73 | 65,55 | 67,06 | -0,15% | - |
| 23.09.2024 | 66,89 | 68,31 | 66,46 | 67,16 | 0,21% | - |
| 20.09.2024 | 66,03 | 67,26 | 65,18 | 67,02 | 1,89% | - |
| 19.09.2024 | 64,15 | 66,04 | 64,11 | 65,78 | 2,41% | - |
| 18.09.2024 | 63,86 | 65,83 | 63,70 | 64,23 | 0,55% | 20,00 |
| 17.09.2024 | 62,99 | 65,35 | 62,48 | 63,88 | 1,41% | - |
| 16.09.2024 | 62,25 | 63,21 | 62,11 | 62,99 | 0,61% | - |
| 13.09.2024 | 62,57 | 63,32 | 62,01 | 62,61 | 0,00% | - |
| 12.09.2024 | 62,71 | 63,30 | 62,49 | 62,61 | -0,29% | - |
| 11.09.2024 | 63,44 | 63,44 | 62,21 | 62,79 | -1,02% | - |
| 10.09.2024 | 62,03 | 63,44 | 61,83 | 63,44 | 2,17% | - |
| 09.09.2024 | 62,21 | 63,06 | 61,91 | 62,09 | -0,26% | - |
| 06.09.2024 | 62,45 | 62,78 | 61,35 | 62,25 | -0,32% | - |
| 05.09.2024 | 62,21 | 62,66 | 61,60 | 62,45 | 0,26% | - |
| 04.09.2024 | 64,37 | 64,72 | 62,09 | 62,29 | -3,14% | - |
| 03.09.2024 | 65,20 | 65,75 | 64,20 | 64,31 | -1,37% | - |
| 02.09.2024 | 64,69 | 65,20 | 64,69 | 65,20 | -0,03% | - |
| 30.08.2024 | 64,85 | 65,26 | 64,35 | 65,22 | 0,59% | - |
| 29.08.2024 | 64,27 | 65,02 | 63,76 | 64,84 | 0,89% | - |
| 28.08.2024 | 63,74 | 64,42 | 63,62 | 64,27 | 0,85% | - |
| 27.08.2024 | 63,98 | 64,36 | 63,26 | 63,73 | -0,41% | - |
| 26.08.2024 | 63,82 | 64,65 | 63,82 | 63,99 | 0,27% | - |
| 23.08.2024 | 64,85 | 65,20 | 63,48 | 63,82 | -1,59% | - |
| 22.08.2024 | 64,49 | 64,93 | 63,63 | 64,85 | 0,54% | - |
| 21.08.2024 | 64,55 | 64,75 | 63,87 | 64,50 | -0,08% | - |
| 20.08.2024 | 64,80 | 65,08 | 63,74 | 64,55 | -0,28% | - |
| 19.08.2024 | 64,24 | 65,31 | 63,85 | 64,73 | -0,05% | - |
| 16.08.2024 | 64,25 | 64,78 | 63,72 | 64,76 | 0,81% | - |
| 15.08.2024 | 63,84 | 64,94 | 63,58 | 64,24 | 0,64% | - |
| 14.08.2024 | 63,78 | 64,17 | 63,35 | 63,83 | 0,08% | - |
| 13.08.2024 | 63,68 | 64,12 | 63,42 | 63,78 | 0,31% | - |
| 12.08.2024 | 64,43 | 64,56 | 63,25 | 63,58 | -1,17% | - |
| 09.08.2024 | 64,11 | 64,43 | 63,42 | 64,33 | 0,34% | - |
| 08.08.2024 | 63,96 | 64,64 | 63,44 | 64,11 | 0,16% | - |
| 07.08.2024 | 63,26 | 64,39 | 63,26 | 64,01 | 1,15% | - |
| 06.08.2024 | 62,79 | 63,83 | 62,32 | 63,28 | 0,78% | - |
| 05.08.2024 | 64,75 | 64,87 | 61,25 | 62,79 | -3,04% | - |