71,860€
-0,17%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 72,00 | 72,00 | 71,53 | 71,96 | -0,03% | - |
| 26.11.2025 | 73,04 | 73,12 | 71,93 | 71,98 | -0,79% | - |
| 25.11.2025 | 73,74 | 74,57 | 72,41 | 72,55 | -1,49% | - |
| 24.11.2025 | 75,39 | 75,47 | 73,36 | 73,65 | -2,06% | - |
| 21.11.2025 | 74,99 | 76,17 | 73,94 | 75,20 | 0,48% | - |
| 20.11.2025 | 75,85 | 76,76 | 74,57 | 74,84 | -0,87% | - |
| 19.11.2025 | 75,97 | 76,28 | 75,28 | 75,50 | -0,61% | - |
| 18.11.2025 | 76,10 | 76,97 | 75,35 | 75,96 | 0,16% | 13,00 |
| 17.11.2025 | 77,95 | 78,26 | 75,84 | 75,84 | -2,37% | 6,00 |
| 14.11.2025 | 78,68 | 79,12 | 77,31 | 77,68 | -1,71% | - |
| 13.11.2025 | 78,58 | 79,44 | 78,20 | 79,03 | 0,37% | 40,00 |
| 12.11.2025 | 77,53 | 79,21 | 77,53 | 78,74 | 1,23% | 5,00 |
| 11.11.2025 | 77,03 | 77,98 | 76,32 | 77,78 | 1,03% | - |
| 10.11.2025 | 77,22 | 77,53 | 76,23 | 76,99 | 1,06% | 3,00 |
| 07.11.2025 | 76,25 | 76,69 | 75,20 | 76,18 | -0,57% | - |
| 06.11.2025 | 77,12 | 77,41 | 75,87 | 76,62 | -0,55% | 53,00 |
| 05.11.2025 | 77,30 | 78,61 | 76,88 | 77,04 | -1,42% | - |
| 04.11.2025 | 76,84 | 78,51 | 76,23 | 78,15 | 1,68% | 17,00 |
| 03.11.2025 | 75,75 | 79,38 | 75,75 | 76,86 | 0,60% | 177,00 |
| 31.10.2025 | 75,55 | 76,63 | 74,54 | 76,40 | 1,34% | 32,00 |
| 30.10.2025 | 75,19 | 77,08 | 73,78 | 75,39 | 0,28% | 46,00 |
| 29.10.2025 | 74,61 | 76,13 | 73,51 | 75,18 | -1,36% | 28,00 |
| 28.10.2025 | 77,49 | 77,76 | 75,64 | 76,22 | -1,45% | 70,00 |
| 27.10.2025 | 77,93 | 78,18 | 77,08 | 77,34 | -0,01% | 50,00 |
| 24.10.2025 | 77,17 | 78,26 | 76,90 | 77,35 | 0,73% | - |
| 23.10.2025 | 78,53 | 79,12 | 75,59 | 76,79 | -2,24% | - |
| 22.10.2025 | 77,76 | 78,79 | 77,30 | 78,55 | 1,32% | - |
| 21.10.2025 | 78,28 | 79,06 | 76,92 | 77,53 | -1,07% | 64,00 |
| 20.10.2025 | 80,75 | 81,94 | 78,31 | 78,37 | -3,27% | - |
| 17.10.2025 | 79,29 | 81,11 | 77,66 | 81,02 | 2,21% | - |
| 16.10.2025 | 80,02 | 80,97 | 79,21 | 79,27 | -0,84% | 51,00 |
| 15.10.2025 | 80,53 | 81,65 | 79,63 | 79,94 | -0,50% | 27,00 |
| 14.10.2025 | 79,94 | 81,57 | 79,23 | 80,34 | -0,85% | - |
| 13.10.2025 | 81,17 | 82,81 | 79,82 | 81,03 | -0,32% | 29,00 |
| 10.10.2025 | 79,34 | 81,36 | 79,14 | 81,29 | 2,48% | 1,00 |
| 09.10.2025 | 79,28 | 80,62 | 79,17 | 79,32 | 0,35% | 20,00 |
| 08.10.2025 | 80,27 | 80,62 | 78,64 | 79,04 | -1,09% | 203,00 |
| 07.10.2025 | 78,90 | 80,97 | 78,90 | 79,91 | 0,43% | 11,00 |
| 06.10.2025 | 78,88 | 80,29 | 78,63 | 79,57 | 0,80% | - |
| 03.10.2025 | 79,04 | 80,65 | 78,54 | 78,94 | 0,53% | 54,00 |
| 02.10.2025 | 79,30 | 80,58 | 76,77 | 78,52 | 0,03% | - |
| 01.10.2025 | 80,29 | 81,38 | 71,97 | 78,50 | -2,70% | 34,00 |
| 30.09.2025 | 82,56 | 82,96 | 80,07 | 80,68 | -1,67% | - |
| 29.09.2025 | 84,65 | 84,65 | 81,12 | 82,05 | -3,01% | 20,00 |
| 26.09.2025 | 83,79 | 86,98 | 82,67 | 84,60 | 2,36% | - |
| 25.09.2025 | 83,15 | 83,47 | 80,79 | 82,65 | 0,41% | - |
| 24.09.2025 | 82,44 | 83,91 | 82,09 | 82,31 | -0,48% | - |
| 23.09.2025 | 84,50 | 84,79 | 82,71 | 82,71 | -1,90% | - |
| 22.09.2025 | 85,56 | 85,56 | 83,17 | 84,31 | -1,01% | 7,00 |
| 19.09.2025 | 88,73 | 89,36 | 84,99 | 85,17 | -4,36% | - |
| 18.09.2025 | 87,62 | 89,29 | 87,01 | 89,05 | 1,70% | - |
| 17.09.2025 | 87,30 | 87,96 | 86,01 | 87,56 | 2,16% | 35,00 |
| 16.09.2025 | 92,63 | 92,83 | 85,69 | 85,71 | -7,50% | - |
| 15.09.2025 | 94,31 | 95,12 | 92,63 | 92,66 | -1,72% | 7,00 |
| 12.09.2025 | 94,68 | 95,21 | 94,03 | 94,28 | -0,62% | - |
| 11.09.2025 | 93,38 | 95,26 | 93,22 | 94,87 | 3,11% | - |
| 10.09.2025 | 92,75 | 93,33 | 90,75 | 92,01 | -2,26% | - |
| 09.09.2025 | 95,65 | 95,69 | 93,49 | 94,14 | -1,76% | - |
| 08.09.2025 | 97,12 | 98,01 | 95,65 | 95,83 | -1,56% | - |
| 05.09.2025 | 97,53 | 98,05 | 96,31 | 97,35 | 0,34% | - |
| 04.09.2025 | 94,89 | 97,23 | 94,74 | 97,02 | 2,49% | - |
| 03.09.2025 | 100,95 | 100,95 | 94,31 | 94,66 | -5,08% | 2,00 |
| 02.09.2025 | 98,74 | 99,88 | 98,21 | 99,73 | 1,01% | - |
| 01.09.2025 | 98,98 | 99,25 | 98,51 | 98,73 | -0,18% | - |
| 29.08.2025 | 99,02 | 99,99 | 98,42 | 98,91 | 0,13% | - |
| 28.08.2025 | 100,45 | 101,00 | 98,39 | 98,78 | -1,61% | - |
| 27.08.2025 | 99,28 | 100,58 | 98,50 | 100,40 | 1,59% | 2,00 |
| 26.08.2025 | 99,30 | 99,82 | 97,19 | 98,83 | -0,54% | - |
| 25.08.2025 | 99,00 | 100,38 | 98,33 | 99,37 | 0,42% | 1,00 |
| 22.08.2025 | 97,61 | 99,42 | 97,46 | 98,95 | 1,40% | 101,00 |
| 21.08.2025 | 98,31 | 98,51 | 96,37 | 97,58 | -0,30% | - |
| 20.08.2025 | 94,53 | 98,04 | 94,28 | 97,87 | 3,65% | - |
| 19.08.2025 | 94,29 | 95,00 | 93,08 | 94,42 | 1,20% | - |
| 18.08.2025 | 94,55 | 96,53 | 93,19 | 93,30 | -1,29% | - |
| 15.08.2025 | 93,29 | 94,75 | 92,46 | 94,52 | 1,94% | - |
| 14.08.2025 | 93,46 | 93,97 | 91,47 | 92,72 | -1,04% | - |
| 13.08.2025 | 92,35 | 93,99 | 91,55 | 93,69 | 1,43% | - |
| 12.08.2025 | 92,57 | 94,27 | 90,90 | 92,37 | -0,28% | - |
| 11.08.2025 | 92,49 | 93,57 | 91,63 | 92,63 | 0,06% | 30,00 |
| 08.08.2025 | 91,18 | 93,22 | 90,63 | 92,57 | 2,10% | - |
| 07.08.2025 | 90,22 | 91,17 | 89,16 | 90,67 | 1,15% | - |
| 06.08.2025 | 90,76 | 91,23 | 88,94 | 89,64 | -1,26% | - |
| 05.08.2025 | 89,85 | 92,04 | 89,50 | 90,78 | 1,35% | - |
| 04.08.2025 | 91,51 | 92,72 | 88,58 | 89,57 | -3,96% | - |
| 01.08.2025 | 97,79 | 97,79 | 92,13 | 93,26 | -4,21% | - |
| 31.07.2025 | 95,88 | 98,39 | 95,88 | 97,36 | 0,05% | - |
| 30.07.2025 | 93,67 | 97,57 | 93,59 | 97,31 | 3,94% | - |
| 29.07.2025 | 90,06 | 93,68 | 90,03 | 93,62 | 4,24% | - |
| 28.07.2025 | 89,66 | 91,95 | 89,17 | 89,81 | 0,64% | 100,00 |
| 25.07.2025 | 90,88 | 92,84 | 87,62 | 89,24 | -0,84% | - |
| 24.07.2025 | 100,93 | 101,90 | 89,66 | 90,00 | -11,26% | 14,00 |
| 23.07.2025 | 93,48 | 107,55 | 93,31 | 101,43 | 13,87% | - |
| 22.07.2025 | 91,61 | 91,61 | 88,72 | 89,07 | -1,98% | - |
| 21.07.2025 | 92,03 | 93,46 | 90,67 | 90,87 | -0,32% | - |
| 18.07.2025 | 92,11 | 92,42 | 90,55 | 91,16 | -1,00% | 1,00 |
| 17.07.2025 | 90,36 | 92,14 | 89,70 | 92,08 | 2,56% | - |
| 16.07.2025 | 89,91 | 90,99 | 88,11 | 89,78 | 1,34% | - |
| 15.07.2025 | 87,40 | 90,79 | 87,21 | 88,59 | 1,45% | - |
| 14.07.2025 | 85,10 | 87,90 | 85,10 | 87,32 | 1,53% | - |
| 11.07.2025 | 87,09 | 87,81 | 84,26 | 86,00 | -0,21% | - |