72,190€
-1,49%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 73,29 | 73,29 | 71,54 | 72,21 | -1,46% | 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% | - |
| 24.04.2026 | 65,21 | 65,80 | 64,57 | 65,11 | 0,08% | - |
| 23.04.2026 | 65,60 | 66,43 | 64,66 | 65,06 | -1,44% | 50,00 |
| 22.04.2026 | 65,60 | 66,37 | 65,17 | 66,01 | 0,43% | 38,00 |
| 21.04.2026 | 64,32 | 65,73 | 63,44 | 65,73 | 3,27% | 100,00 |
| 20.04.2026 | 65,11 | 65,11 | 61,90 | 63,65 | -1,71% | 16,00 |
| 17.04.2026 | 64,65 | 65,26 | 64,45 | 64,76 | 0,14% | - |
| 16.04.2026 | 63,36 | 64,78 | 63,35 | 64,67 | 1,25% | - |
| 15.04.2026 | 64,30 | 64,68 | 63,55 | 63,87 | -0,03% | 85,00 |
| 14.04.2026 | 64,48 | 65,76 | 63,50 | 63,89 | -1,48% | 50,00 |
| 13.04.2026 | 65,17 | 65,19 | 63,13 | 64,85 | 0,06% | 59,00 |
| 10.04.2026 | 66,67 | 67,08 | 64,81 | 64,81 | -2,35% | 1,00 |
| 09.04.2026 | 66,31 | 66,37 | 66,30 | 66,37 | 0,82% | - |
| 08.04.2026 | 66,73 | 67,80 | 65,67 | 65,83 | -2,59% | 1,00 |
| 07.04.2026 | 67,25 | 68,82 | 67,14 | 67,58 | 0,00% | 1,00 |
| 02.04.2026 | 71,49 | 73,35 | 67,34 | 67,58 | -4,51% | 2,00 |
| 01.04.2026 | 68,08 | 72,49 | 68,07 | 70,77 | 3,07% | 221,00 |
| 31.03.2026 | 68,50 | 70,47 | 67,44 | 68,66 | 0,59% | 16,00 |
| 30.03.2026 | 67,04 | 69,15 | 67,04 | 68,26 | 1,02% | - |
| 27.03.2026 | 68,23 | 68,96 | 67,57 | 67,57 | -1,01% | 5,00 |
| 26.03.2026 | 67,29 | 69,14 | 67,01 | 68,26 | 1,80% | 1,00 |
| 25.03.2026 | 68,10 | 69,32 | 66,81 | 67,05 | -1,80% | - |
| 24.03.2026 | 66,37 | 68,59 | 66,31 | 68,28 | 2,91% | 1,00 |
| 23.03.2026 | 68,16 | 68,80 | 66,31 | 66,35 | -2,38% | 16,00 |
| 20.03.2026 | 70,45 | 71,40 | 67,21 | 67,97 | -4,08% | 113,00 |
| 19.03.2026 | 73,09 | 73,37 | 70,80 | 70,86 | -3,01% | 3,00 |
| 18.03.2026 | 74,71 | 75,94 | 72,69 | 73,06 | -2,34% | 10,00 |
| 17.03.2026 | 76,27 | 76,61 | 73,86 | 74,81 | -2,84% | 50,00 |
| 16.03.2026 | 77,54 | 77,58 | 75,80 | 77,00 | 0,06% | - |
| 13.03.2026 | 77,61 | 78,51 | 76,95 | 76,95 | -1,56% | - |
| 12.03.2026 | 76,56 | 78,42 | 75,70 | 78,17 | 2,68% | 15,00 |
| 11.03.2026 | 75,03 | 77,37 | 74,74 | 76,13 | 0,91% | - |
| 10.03.2026 | 75,46 | 76,61 | 74,64 | 75,44 | -0,75% | 15,00 |
| 09.03.2026 | 77,47 | 77,86 | 74,78 | 76,01 | -1,83% | - |
| 06.03.2026 | 76,34 | 77,83 | 76,34 | 77,43 | 1,07% | - |
| 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 |