86,060€
2,91%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |