94,550€
1,97%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 86,27 | 87,91 | 86,09 | 86,18 | -0,63% | - |
| 09.07.2025 | 87,32 | 87,83 | 85,33 | 86,73 | -0,76% | - |
| 08.07.2025 | 86,42 | 87,91 | 85,82 | 87,39 | 1,26% | - |
| 07.07.2025 | 87,23 | 87,67 | 84,68 | 86,30 | -0,48% | - |
| 04.07.2025 | 87,54 | 87,54 | 86,72 | 86,72 | -0,83% | 3,00 |
| 03.07.2025 | 87,20 | 88,47 | 86,37 | 87,45 | 0,09% | - |
| 02.07.2025 | 86,31 | 87,60 | 85,83 | 87,37 | 1,08% | - |
| 01.07.2025 | 83,87 | 87,62 | 83,78 | 86,44 | 2,16% | - |
| 30.06.2025 | 84,53 | 85,68 | 83,65 | 84,61 | -0,25% | - |
| 27.06.2025 | 84,21 | 85,09 | 82,88 | 84,82 | 0,74% | - |
| 26.06.2025 | 85,22 | 85,52 | 83,78 | 84,20 | -1,15% | - |
| 25.06.2025 | 87,74 | 88,14 | 83,75 | 85,18 | -2,91% | - |
| 24.06.2025 | 88,06 | 88,62 | 86,11 | 87,73 | 0,03% | - |
| 23.06.2025 | 88,63 | 89,45 | 86,52 | 87,70 | -1,08% | - |
| 20.06.2025 | 88,81 | 90,61 | 88,32 | 88,66 | -0,17% | - |
| 19.06.2025 | 89,77 | 89,93 | 88,81 | 88,81 | -1,11% | - |
| 18.06.2025 | 87,66 | 90,09 | 86,57 | 89,81 | 2,48% | - |
| 17.06.2025 | 86,71 | 87,78 | 85,59 | 87,64 | 1,15% | - |
| 16.06.2025 | 83,43 | 87,17 | 83,43 | 86,64 | 3,85% | - |
| 13.06.2025 | 81,88 | 84,13 | 80,67 | 83,43 | 1,86% | - |
| 12.06.2025 | 80,65 | 82,03 | 79,14 | 81,91 | 1,47% | - |
| 11.06.2025 | 84,19 | 85,56 | 80,28 | 80,72 | -4,00% | - |
| 10.06.2025 | 85,43 | 86,17 | 84,00 | 84,08 | -1,57% | - |
| 09.06.2025 | 85,90 | 86,59 | 84,44 | 85,42 | -0,71% | - |
| 06.06.2025 | 83,67 | 86,05 | 83,31 | 86,03 | 2,87% | - |
| 05.06.2025 | 83,57 | 84,06 | 82,51 | 83,63 | 0,07% | - |
| 04.06.2025 | 85,43 | 85,73 | 83,37 | 83,57 | -1,98% | - |
| 03.06.2025 | 84,70 | 85,59 | 83,12 | 85,26 | 0,73% | - |
| 02.06.2025 | 84,27 | 85,71 | 83,20 | 84,64 | 0,13% | - |
| 30.05.2025 | 82,78 | 85,31 | 82,64 | 84,53 | 2,20% | - |
| 29.05.2025 | 83,79 | 84,37 | 81,31 | 82,71 | -0,04% | - |
| 28.05.2025 | 84,17 | 84,86 | 82,42 | 82,74 | -1,84% | - |
| 27.05.2025 | 84,78 | 85,55 | 84,00 | 84,29 | -0,80% | - |
| 26.05.2025 | 83,69 | 84,97 | 83,35 | 84,97 | 1,47% | - |
| 23.05.2025 | 84,23 | 84,72 | 82,81 | 83,74 | -0,55% | - |
| 22.05.2025 | 85,42 | 86,04 | 83,61 | 84,20 | -1,59% | - |
| 21.05.2025 | 85,32 | 86,31 | 83,99 | 85,56 | 0,20% | - |
| 20.05.2025 | 86,45 | 87,46 | 85,26 | 85,39 | -1,16% | - |
| 19.05.2025 | 89,31 | 89,32 | 86,22 | 86,39 | -3,41% | - |
| 16.05.2025 | 86,75 | 89,68 | 86,44 | 89,44 | 3,11% | 18,00 |
| 15.05.2025 | 84,57 | 87,16 | 81,66 | 86,74 | 2,58% | - |
| 14.05.2025 | 83,89 | 85,51 | 83,27 | 84,56 | 0,79% | 382,00 |
| 13.05.2025 | 83,35 | 85,66 | 82,78 | 83,90 | 0,39% | - |
| 12.05.2025 | 81,50 | 84,82 | 80,90 | 83,57 | 3,11% | - |
| 09.05.2025 | 81,41 | 81,63 | 79,82 | 81,05 | 0,27% | - |
| 08.05.2025 | 84,56 | 85,51 | 80,50 | 80,83 | -4,39% | - |
| 07.05.2025 | 85,20 | 85,89 | 84,33 | 84,54 | -0,82% | - |
| 06.05.2025 | 81,84 | 85,34 | 80,80 | 85,24 | 3,85% | - |
| 05.05.2025 | 82,24 | 82,62 | 80,49 | 82,08 | -0,11% | - |
| 02.05.2025 | 81,72 | 82,68 | 81,07 | 82,17 | -0,33% | - |
| 30.04.2025 | 81,90 | 83,36 | 79,72 | 82,44 | -3,05% | - |
| 29.04.2025 | 84,58 | 85,35 | 82,29 | 85,03 | 1,66% | - |
| 28.04.2025 | 81,56 | 85,23 | 81,56 | 83,64 | 0,16% | - |
| 25.04.2025 | 81,19 | 83,68 | 80,46 | 83,51 | 2,58% | 10,00 |
| 24.04.2025 | 82,10 | 82,55 | 80,73 | 81,41 | -1,20% | - |
| 23.04.2025 | 81,52 | 83,74 | 81,30 | 82,40 | 0,96% | - |
| 22.04.2025 | 80,51 | 82,26 | 77,98 | 81,62 | 1,44% | - |
| 17.04.2025 | 82,74 | 82,74 | 80,20 | 80,46 | -1,22% | - |
| 16.04.2025 | 83,66 | 84,74 | 80,44 | 81,45 | -4,90% | - |
| 15.04.2025 | 87,01 | 88,81 | 84,46 | 85,65 | -1,56% | - |
| 14.04.2025 | 89,24 | 89,63 | 85,89 | 87,01 | -0,41% | 16,00 |
| 11.04.2025 | 84,46 | 88,40 | 82,31 | 87,37 | 3,23% | 115,00 |
| 10.04.2025 | 84,15 | 86,21 | 81,90 | 84,64 | -0,12% | - |
| 09.04.2025 | 79,18 | 87,34 | 75,07 | 84,74 | 2,76% | - |
| 08.04.2025 | 85,16 | 87,67 | 81,64 | 82,46 | -3,71% | - |
| 07.04.2025 | 84,22 | 86,26 | 72,50 | 85,64 | 1,41% | 390,00 |
| 04.04.2025 | 84,13 | 86,72 | 80,80 | 84,45 | 0,18% | 26,00 |
| 03.04.2025 | 85,74 | 85,74 | 81,45 | 84,30 | -1,67% | 7,00 |
| 02.04.2025 | 84,58 | 86,12 | 83,40 | 85,73 | 1,25% | 2,00 |
| 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% | - |