79,300€
-1,71%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |