64,100€
1,02%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 63,78 | 64,03 | 63,78 | 64,01 | 0,88% | - |
| 11.09.2026 | 63,53 | 64,14 | 62,95 | 63,45 | -1,41% | - |
| 10.09.2026 | 62,95 | 65,47 | 62,95 | 64,36 | 2,19% | 151,00 |
| 09.09.2026 | 64,33 | 64,47 | 62,96 | 62,98 | -2,30% | - |
| 08.09.2026 | 63,89 | 64,97 | 63,64 | 64,46 | 0,91% | - |
| 07.09.2026 | 64,26 | 64,26 | 63,81 | 63,88 | -0,34% | - |
| 04.09.2026 | 65,47 | 65,91 | 64,01 | 64,10 | -3,80% | - |
| 03.09.2026 | 67,98 | 68,14 | 66,53 | 66,63 | -2,59% | - |
| 02.09.2026 | 68,58 | 69,07 | 67,36 | 68,40 | 0,54% | - |
| 01.09.2026 | 67,90 | 69,34 | 67,52 | 68,03 | 0,22% | 5,00 |
| 31.08.2026 | 69,07 | 69,41 | 67,69 | 67,88 | -2,39% | 84,00 |
| 28.08.2026 | 68,47 | 70,48 | 68,47 | 69,54 | 3,37% | - |
| 27.08.2026 | 71,28 | 71,52 | 67,12 | 67,27 | -5,82% | 32,00 |
| 26.08.2026 | 72,15 | 72,81 | 71,41 | 71,43 | -0,61% | - |
| 25.08.2026 | 72,53 | 73,04 | 71,09 | 71,87 | -1,02% | - |
| 24.08.2026 | 70,90 | 75,09 | 70,85 | 72,61 | 2,46% | - |
| 21.08.2026 | 70,58 | 73,33 | 70,23 | 70,87 | 0,51% | - |
| 20.08.2026 | 68,98 | 70,72 | 68,66 | 70,51 | 2,44% | - |
| 19.08.2026 | 70,14 | 70,25 | 68,60 | 68,83 | -2,17% | - |
| 18.08.2026 | 69,46 | 71,17 | 69,40 | 70,36 | 1,05% | - |
| 17.08.2026 | 69,84 | 70,08 | 68,90 | 69,63 | 0,12% | - |
| 14.08.2026 | 71,64 | 71,91 | 69,54 | 69,55 | -2,88% | - |
| 13.08.2026 | 71,33 | 72,53 | 71,30 | 71,61 | 0,92% | - |
| 12.08.2026 | 71,48 | 71,82 | 69,91 | 70,96 | -1,07% | - |
| 11.08.2026 | 71,01 | 72,13 | 70,70 | 71,73 | 0,79% | - |
| 10.08.2026 | 73,60 | 73,76 | 71,17 | 71,17 | -3,31% | - |
| 07.08.2026 | 73,63 | 73,88 | 72,88 | 73,61 | -0,28% | - |
| 06.08.2026 | 74,19 | 74,99 | 72,69 | 73,82 | -0,73% | - |
| 05.08.2026 | 73,76 | 74,79 | 73,25 | 74,36 | 1,05% | - |
| 04.08.2026 | 75,65 | 76,62 | 72,95 | 73,59 | -2,67% | 50,00 |
| 03.08.2026 | 76,46 | 78,07 | 75,41 | 75,61 | -0,60% | 54,00 |
| 31.07.2026 | 75,95 | 76,38 | 75,01 | 76,07 | 0,60% | - |
| 30.07.2026 | 81,54 | 81,96 | 75,30 | 75,62 | -7,81% | 506,00 |
| 29.07.2026 | 82,08 | 83,63 | 80,99 | 82,03 | 1,07% | 533,00 |
| 28.07.2026 | 78,06 | 82,25 | 77,90 | 81,16 | 3,52% | - |
| 27.07.2026 | 79,44 | 79,72 | 77,16 | 78,40 | -1,67% | 28,00 |
| 24.07.2026 | 77,47 | 79,97 | 76,59 | 79,73 | 3,25% | - |
| 23.07.2026 | 76,67 | 78,51 | 75,25 | 77,22 | 0,69% | - |
| 22.07.2026 | 76,48 | 77,44 | 69,84 | 76,69 | -0,42% | - |
| 21.07.2026 | 77,59 | 78,09 | 76,90 | 77,01 | -0,95% | - |
| 20.07.2026 | 77,41 | 77,97 | 76,70 | 77,75 | 0,56% | - |
| 17.07.2026 | 76,49 | 79,26 | 76,36 | 77,32 | 1,64% | 10,00 |
| 16.07.2026 | 74,70 | 77,09 | 73,98 | 76,07 | 2,29% | - |
| 15.07.2026 | 72,80 | 74,87 | 70,90 | 74,37 | 2,78% | 150,00 |
| 14.07.2026 | 73,29 | 73,29 | 71,54 | 72,36 | -1,26% | 5,00 |
| 13.07.2026 | 77,38 | 77,78 | 73,20 | 73,28 | -4,81% | - |
| 10.07.2026 | 74,67 | 77,65 | 74,53 | 76,98 | 3,65% | 100,00 |
| 09.07.2026 | 74,91 | 74,91 | 72,76 | 74,27 | -1,14% | - |
| 08.07.2026 | 74,85 | 75,57 | 73,46 | 75,13 | 1,02% | - |
| 07.07.2026 | 74,46 | 76,12 | 74,17 | 74,37 | 1,09% | 10,00 |
| 06.07.2026 | 73,28 | 73,63 | 72,56 | 73,57 | 0,40% | - |
| 03.07.2026 | 73,27 | 73,40 | 73,06 | 73,28 | -0,01% | 25,00 |
| 02.07.2026 | 71,28 | 73,65 | 70,30 | 73,29 | 1,61% | - |
| 01.07.2026 | 70,53 | 72,90 | 70,16 | 72,13 | 3,26% | 6,00 |
| 30.06.2026 | 69,06 | 70,50 | 69,06 | 69,85 | 1,79% | 3,00 |
| 29.06.2026 | 70,48 | 70,52 | 68,12 | 68,62 | -2,80% | - |
| 26.06.2026 | 68,81 | 70,63 | 68,14 | 70,60 | 2,10% | - |
| 25.06.2026 | 69,50 | 69,86 | 68,08 | 69,15 | -0,89% | 11,00 |
| 24.06.2026 | 68,90 | 71,03 | 68,90 | 69,77 | 0,33% | 25,00 |
| 23.06.2026 | 66,17 | 70,18 | 65,95 | 69,54 | 5,27% | 6,00 |
| 22.06.2026 | 67,85 | 67,95 | 65,51 | 66,06 | -2,41% | 50,00 |
| 19.06.2026 | 67,63 | 67,95 | 67,31 | 67,69 | -0,81% | - |
| 18.06.2026 | 68,25 | 69,20 | 67,71 | 68,24 | 0,38% | - |
| 17.06.2026 | 67,89 | 68,31 | 67,69 | 67,98 | -0,92% | - |
| 16.06.2026 | 68,16 | 68,95 | 68,16 | 68,61 | 0,48% | - |
| 15.06.2026 | 67,00 | 68,31 | 66,16 | 68,28 | 2,08% | - |
| 12.06.2026 | 68,63 | 69,51 | 66,56 | 66,89 | -3,03% | 5,00 |
| 11.06.2026 | 68,47 | 69,34 | 67,97 | 68,98 | 0,94% | - |
| 10.06.2026 | 67,76 | 68,69 | 66,67 | 68,34 | 0,90% | 11,00 |
| 09.06.2026 | 66,13 | 67,80 | 66,10 | 67,73 | 1,33% | - |
| 08.06.2026 | 65,46 | 66,84 | 65,11 | 66,84 | 1,09% | 100,00 |
| 05.06.2026 | 64,25 | 66,12 | 63,58 | 66,12 | 2,53% | - |
| 04.06.2026 | 64,95 | 65,83 | 64,48 | 64,49 | -0,22% | 15,00 |
| 03.06.2026 | 64,11 | 64,95 | 63,81 | 64,63 | 0,40% | - |
| 02.06.2026 | 64,56 | 65,17 | 63,69 | 64,37 | -0,69% | - |
| 01.06.2026 | 64,46 | 65,60 | 63,00 | 64,82 | -0,17% | 1,00 |
| 29.05.2026 | 65,34 | 66,02 | 64,41 | 64,93 | 0,00% | 46,00 |
| 28.05.2026 | 65,21 | 65,71 | 64,50 | 64,93 | -0,26% | 25,00 |
| 27.05.2026 | 65,28 | 66,67 | 64,66 | 65,10 | 0,62% | - |
| 26.05.2026 | 67,99 | 67,99 | 64,50 | 64,70 | -3,72% | - |
| 25.05.2026 | 66,41 | 67,43 | 66,41 | 67,20 | 2,13% | - |
| 22.05.2026 | 66,35 | 66,98 | 65,29 | 65,80 | -0,87% | - |
| 21.05.2026 | 67,20 | 67,49 | 66,22 | 66,38 | -2,07% | - |
| 20.05.2026 | 67,74 | 68,31 | 66,85 | 67,78 | 0,33% | 1,00 |
| 19.05.2026 | 66,71 | 69,25 | 66,32 | 67,56 | 1,53% | 15,00 |
| 18.05.2026 | 65,49 | 66,93 | 65,49 | 66,54 | 1,63% | - |
| 15.05.2026 | 66,82 | 68,06 | 65,47 | 65,47 | -2,20% | - |
| 14.05.2026 | 67,87 | 68,82 | 66,94 | 66,94 | -1,59% | - |
| 13.05.2026 | 67,15 | 68,46 | 66,11 | 68,02 | 2,04% | - |
| 12.05.2026 | 63,96 | 66,66 | 63,85 | 66,66 | 4,27% | - |
| 11.05.2026 | 64,60 | 64,86 | 62,67 | 63,93 | -0,93% | - |
| 08.05.2026 | 64,83 | 65,07 | 63,20 | 64,53 | -0,72% | 15,00 |
| 07.05.2026 | 64,81 | 65,33 | 63,47 | 65,00 | 0,31% | 5,00 |
| 06.05.2026 | 65,72 | 66,24 | 64,59 | 64,80 | -1,20% | - |
| 05.05.2026 | 63,98 | 65,75 | 63,58 | 65,59 | 2,44% | - |
| 04.05.2026 | 65,05 | 65,76 | 64,02 | 64,03 | -2,62% | 10,00 |
| 30.04.2026 | 64,33 | 65,75 | 63,85 | 65,75 | 1,81% | 77,00 |
| 29.04.2026 | 65,82 | 66,12 | 63,83 | 64,58 | -2,78% | 10,00 |
| 28.04.2026 | 66,41 | 67,51 | 66,20 | 66,43 | 0,64% | - |
| 27.04.2026 | 64,91 | 66,24 | 64,67 | 66,01 | 1,38% | - |