77,250€
0,84%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 76,34 | 77,83 | 76,34 | 77,39 | 1,02% | - |
| 05.03.2026 | 76,06 | 76,70 | 74,74 | 76,61 | 1,66% | 1,00 |
| 04.03.2026 | 76,21 | 76,33 | 72,83 | 75,36 | 1,25% | 6,00 |
| 03.03.2026 | 74,75 | 74,77 | 74,04 | 74,43 | -0,53% | - |
| 02.03.2026 | 73,02 | 75,01 | 72,81 | 74,83 | 5,68% | - |
| 27.02.2026 | 70,86 | 70,93 | 70,80 | 70,81 | -0,58% | - |
| 26.02.2026 | 71,48 | 71,85 | 70,83 | 71,22 | 0,68% | - |
| 25.02.2026 | 71,67 | 72,35 | 70,23 | 70,74 | -1,15% | 78,00 |
| 24.02.2026 | 71,48 | 72,10 | 70,94 | 71,56 | -0,47% | - |
| 23.02.2026 | 71,12 | 72,68 | 70,42 | 71,90 | 1,45% | 2,00 |
| 20.02.2026 | 71,23 | 71,64 | 70,09 | 70,87 | 0,81% | 1,00 |
| 19.02.2026 | 69,77 | 70,95 | 69,53 | 70,30 | 0,53% | - |
| 18.02.2026 | 68,67 | 70,08 | 68,47 | 69,93 | 2,19% | - |
| 17.02.2026 | 70,46 | 71,20 | 67,85 | 68,43 | -2,91% | 1,00 |
| 16.02.2026 | 70,33 | 70,66 | 70,33 | 70,48 | -0,06% | - |
| 13.02.2026 | 70,10 | 71,55 | 69,16 | 70,52 | 2,80% | 1,00 |
| 12.02.2026 | 69,34 | 70,35 | 68,42 | 68,60 | -1,68% | 440,00 |
| 11.02.2026 | 68,62 | 70,31 | 68,30 | 69,77 | 1,29% | - |
| 10.02.2026 | 69,23 | 70,32 | 68,76 | 68,88 | -0,45% | - |
| 09.02.2026 | 69,86 | 73,43 | 67,99 | 69,19 | -0,99% | - |
| 06.02.2026 | 71,72 | 71,95 | 69,83 | 69,88 | -1,96% | 16,00 |
| 05.02.2026 | 72,10 | 74,05 | 71,26 | 71,28 | -2,95% | - |
| 04.02.2026 | 72,09 | 75,74 | 70,67 | 73,45 | 1,73% | 27,00 |
| 03.02.2026 | 71,10 | 72,85 | 70,96 | 72,20 | 1,52% | - |
| 02.02.2026 | 70,52 | 71,80 | 69,25 | 71,12 | 1,66% | 25,00 |
| 30.01.2026 | 68,95 | 70,39 | 68,37 | 69,96 | 0,63% | - |
| 29.01.2026 | 68,34 | 70,79 | 67,84 | 69,52 | 0,51% | 57,00 |
| 28.01.2026 | 69,00 | 69,76 | 68,46 | 69,17 | -0,32% | - |
| 27.01.2026 | 69,26 | 69,73 | 67,45 | 69,39 | 0,89% | 12,00 |
| 26.01.2026 | 68,46 | 68,88 | 67,39 | 68,78 | 0,76% | 70,00 |
| 23.01.2026 | 69,42 | 70,35 | 68,26 | 68,26 | -1,67% | 203,00 |
| 22.01.2026 | 68,04 | 69,45 | 67,56 | 69,42 | 5,15% | 122,00 |
| 21.01.2026 | 65,69 | 66,38 | 65,69 | 66,02 | 0,36% | - |
| 20.01.2026 | 66,23 | 66,78 | 64,61 | 65,78 | -0,69% | - |
| 19.01.2026 | 66,01 | 67,35 | 66,01 | 66,24 | -0,84% | 60,00 |
| 16.01.2026 | 66,69 | 66,95 | 65,30 | 66,80 | 1,01% | - |
| 15.01.2026 | 62,60 | 66,23 | 62,60 | 66,13 | 4,93% | - |
| 14.01.2026 | 62,60 | 63,13 | 61,69 | 63,02 | 1,32% | 13,00 |
| 13.01.2026 | 63,59 | 64,12 | 61,99 | 62,20 | -1,46% | 36,00 |
| 12.01.2026 | 63,28 | 64,36 | 62,64 | 63,12 | 0,33% | 125,00 |
| 09.01.2026 | 64,73 | 66,80 | 62,33 | 62,91 | -4,00% | 43,00 |
| 08.01.2026 | 66,75 | 67,10 | 65,00 | 65,53 | -1,59% | 53,00 |
| 07.01.2026 | 68,07 | 71,18 | 63,95 | 66,59 | -0,57% | 66,00 |
| 06.01.2026 | 67,49 | 68,71 | 66,17 | 66,97 | -0,99% | 102,00 |
| 05.01.2026 | 67,41 | 68,17 | 66,91 | 67,64 | 0,45% | 105,00 |
| 02.01.2026 | 67,86 | 68,42 | 67,27 | 67,34 | -3,44% | 212,00 |
| 30.12.2025 | 69,86 | 69,86 | 69,64 | 69,74 | -0,39% | - |
| 29.12.2025 | 70,00 | 70,55 | 69,00 | 70,01 | 0,19% | 26,00 |
| 23.12.2025 | 70,90 | 71,14 | 69,55 | 69,88 | -1,84% | - |
| 22.12.2025 | 73,27 | 73,56 | 70,95 | 71,19 | -2,27% | 30,00 |
| 19.12.2025 | 73,75 | 74,47 | 72,82 | 72,84 | -0,86% | 1,00 |
| 18.12.2025 | 74,83 | 75,07 | 72,99 | 73,47 | -1,38% | 15,00 |
| 17.12.2025 | 73,60 | 74,83 | 73,24 | 74,50 | 1,73% | - |
| 16.12.2025 | 74,91 | 75,39 | 73,18 | 73,23 | -2,41% | 2,00 |
| 15.12.2025 | 73,99 | 76,40 | 73,99 | 75,04 | 1,46% | - |
| 12.12.2025 | 75,01 | 75,52 | 73,85 | 73,96 | -0,70% | - |
| 11.12.2025 | 73,56 | 75,45 | 73,19 | 74,48 | 2,06% | - |
| 10.12.2025 | 74,12 | 74,78 | 72,66 | 72,98 | -1,44% | - |
| 09.12.2025 | 73,32 | 74,69 | 73,20 | 74,05 | 0,98% | 25,00 |
| 08.12.2025 | 72,77 | 73,45 | 71,39 | 73,33 | 0,94% | 1,00 |
| 05.12.2025 | 73,54 | 74,36 | 72,39 | 72,65 | -1,04% | - |
| 04.12.2025 | 70,91 | 73,99 | 70,77 | 73,41 | 3,47% | 30,00 |
| 03.12.2025 | 69,88 | 71,46 | 69,65 | 70,95 | 1,34% | - |
| 02.12.2025 | 72,30 | 72,60 | 69,69 | 70,01 | -2,86% | 6,00 |
| 01.12.2025 | 71,72 | 72,26 | 71,17 | 72,07 | 0,40% | 1,00 |
| 28.11.2025 | 72,05 | 72,64 | 71,24 | 71,78 | -0,25% | - |
| 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 |