85,180€
-1,05%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 85,84 | 89,60 | 85,37 | 88,70 | 3,38% | - |
| 15.11.2024 | 85,35 | 87,20 | 84,74 | 85,80 | -0,17% | - |
| 14.11.2024 | 86,44 | 87,21 | 84,38 | 85,95 | -0,61% | - |
| 13.11.2024 | 87,22 | 87,73 | 86,36 | 86,48 | -1,10% | 80,00 |
| 12.11.2024 | 85,53 | 87,69 | 84,73 | 87,44 | 2,65% | - |
| 11.11.2024 | 84,96 | 87,16 | 84,96 | 85,18 | 0,39% | - |
| 08.11.2024 | 82,93 | 85,63 | 82,42 | 84,85 | 2,54% | - |
| 07.11.2024 | 84,57 | 85,08 | 81,49 | 82,75 | -2,04% | - |
| 06.11.2024 | 84,35 | 86,32 | 82,69 | 84,47 | 4,04% | - |
| 05.11.2024 | 80,33 | 81,35 | 79,83 | 81,19 | 1,15% | - |
| 04.11.2024 | 79,97 | 81,32 | 79,27 | 80,27 | -0,43% | - |
| 01.11.2024 | 80,78 | 81,47 | 79,44 | 80,62 | -0,19% | - |
| 31.10.2024 | 81,69 | 83,07 | 80,62 | 80,77 | -1,80% | - |
| 30.10.2024 | 82,39 | 83,86 | 81,71 | 82,25 | -2,77% | - |
| 29.10.2024 | 83,55 | 85,16 | 82,56 | 84,59 | -0,40% | - |
| 28.10.2024 | 83,40 | 84,93 | 82,79 | 84,93 | 2,51% | - |
| 25.10.2024 | 83,60 | 83,71 | 82,56 | 82,85 | -0,47% | - |
| 24.10.2024 | 81,85 | 83,87 | 81,65 | 83,24 | 1,51% | 50,00 |
| 23.10.2024 | 81,73 | 83,09 | 80,52 | 82,00 | -0,02% | - |
| 22.10.2024 | 84,36 | 84,38 | 81,28 | 82,02 | -2,70% | - |
| 21.10.2024 | 85,39 | 85,96 | 83,97 | 84,30 | -1,30% | - |
| 18.10.2024 | 87,04 | 87,24 | 85,30 | 85,41 | -2,03% | - |
| 17.10.2024 | 86,67 | 87,92 | 86,23 | 87,18 | 0,58% | 75,00 |
| 16.10.2024 | 84,68 | 87,57 | 84,18 | 86,68 | 2,29% | - |
| 15.10.2024 | 83,23 | 85,44 | 81,56 | 84,74 | 2,05% | 42,00 |
| 14.10.2024 | 82,71 | 83,49 | 82,15 | 83,04 | 0,42% | - |
| 11.10.2024 | 81,81 | 83,09 | 81,61 | 82,69 | 1,08% | 62,00 |
| 10.10.2024 | 82,11 | 83,05 | 81,41 | 81,81 | -0,41% | 100,00 |
| 09.10.2024 | 79,56 | 82,89 | 78,87 | 82,15 | 3,22% | - |
| 08.10.2024 | 78,72 | 80,07 | 77,74 | 79,59 | 0,86% | - |
| 07.10.2024 | 77,05 | 79,70 | 76,21 | 78,91 | 10,30% | - |
| 04.10.2024 | 72,25 | 77,12 | 71,54 | 71,54 | -0,80% | - |
| 03.10.2024 | 68,27 | 72,24 | 67,98 | 72,12 | 5,64% | - |
| 02.10.2024 | 69,61 | 70,29 | 66,94 | 68,27 | -1,66% | - |
| 01.10.2024 | 67,48 | 69,60 | 67,45 | 69,42 | 3,21% | - |
| 30.09.2024 | 66,84 | 67,75 | 66,48 | 67,26 | 0,72% | - |
| 27.09.2024 | 65,67 | 66,87 | 65,25 | 66,78 | 1,92% | - |
| 26.09.2024 | 65,82 | 66,01 | 64,91 | 65,52 | -0,32% | - |
| 25.09.2024 | 66,70 | 67,04 | 65,54 | 65,73 | -2,00% | - |
| 24.09.2024 | 67,10 | 67,74 | 65,46 | 67,07 | -0,07% | - |
| 23.09.2024 | 67,04 | 68,11 | 66,45 | 67,12 | 0,19% | - |
| 20.09.2024 | 65,96 | 67,22 | 64,59 | 66,99 | 1,41% | - |
| 19.09.2024 | 64,48 | 66,06 | 64,16 | 66,06 | 2,95% | - |
| 18.09.2024 | 63,89 | 65,84 | 63,67 | 64,17 | 0,52% | - |
| 17.09.2024 | 62,98 | 65,31 | 62,45 | 63,84 | 1,41% | - |
| 16.09.2024 | 62,52 | 63,19 | 62,08 | 62,95 | 0,51% | - |
| 13.09.2024 | 62,56 | 63,32 | 62,14 | 62,63 | -0,03% | - |
| 12.09.2024 | 62,80 | 63,31 | 62,52 | 62,65 | -0,05% | - |
| 11.09.2024 | 62,46 | 63,19 | 62,32 | 62,68 | -0,25% | - |
| 10.09.2024 | 61,91 | 63,28 | 61,83 | 62,84 | 1,34% | - |
| 09.09.2024 | 62,46 | 63,10 | 61,94 | 62,01 | -0,35% | - |
| 06.09.2024 | 61,89 | 62,76 | 61,43 | 62,23 | 0,52% | 129,00 |
| 05.09.2024 | 62,19 | 62,60 | 61,61 | 61,91 | -0,51% | - |
| 04.09.2024 | 64,07 | 64,59 | 62,15 | 62,23 | -3,17% | - |
| 03.09.2024 | 65,04 | 65,74 | 64,19 | 64,27 | -1,27% | - |
| 02.09.2024 | 65,18 | 65,18 | 64,94 | 65,10 | -0,15% | - |
| 30.08.2024 | 64,92 | 65,20 | 64,37 | 65,20 | 0,99% | - |
| 29.08.2024 | 64,33 | 65,00 | 64,26 | 64,56 | 0,45% | - |
| 28.08.2024 | 63,97 | 64,41 | 63,88 | 64,27 | 0,80% | - |
| 27.08.2024 | 63,91 | 64,34 | 63,28 | 63,76 | -0,31% | - |
| 26.08.2024 | 63,87 | 64,64 | 63,87 | 63,96 | 0,17% | - |
| 23.08.2024 | 64,89 | 65,24 | 63,52 | 63,85 | -1,54% | - |
| 22.08.2024 | 64,52 | 64,85 | 63,65 | 64,85 | 0,59% | - |
| 21.08.2024 | 64,68 | 64,75 | 63,91 | 64,47 | -0,15% | - |
| 20.08.2024 | 64,80 | 64,92 | 63,75 | 64,57 | -0,19% | - |
| 19.08.2024 | 64,01 | 64,99 | 63,83 | 64,69 | 0,83% | - |
| 16.08.2024 | 64,30 | 64,33 | 63,75 | 64,16 | -0,11% | - |
| 15.08.2024 | 63,97 | 64,88 | 63,91 | 64,23 | 0,66% | - |
| 14.08.2024 | 63,89 | 64,13 | 63,37 | 63,81 | 0,02% | - |
| 13.08.2024 | 63,75 | 63,93 | 63,41 | 63,80 | 0,22% | - |
| 12.08.2024 | 64,41 | 64,56 | 63,25 | 63,66 | -1,10% | - |
| 09.08.2024 | 64,13 | 64,37 | 63,43 | 64,37 | 0,41% | - |
| 08.08.2024 | 63,79 | 64,46 | 63,56 | 64,11 | 0,25% | - |
| 07.08.2024 | 63,83 | 64,43 | 62,88 | 63,95 | 1,04% | - |
| 06.08.2024 | 63,43 | 63,66 | 62,57 | 63,29 | 0,81% | - |
| 05.08.2024 | 63,45 | 63,63 | 61,52 | 62,78 | -3,24% | - |
| 02.08.2024 | 66,43 | 66,46 | 64,58 | 64,88 | -2,86% | - |
| 01.08.2024 | 66,30 | 67,21 | 66,08 | 66,79 | 0,94% | - |
| 31.07.2024 | 66,19 | 66,46 | 65,36 | 66,17 | -0,39% | - |
| 30.07.2024 | 65,22 | 66,87 | 64,76 | 66,43 | 1,89% | 100,00 |
| 29.07.2024 | 65,47 | 65,79 | 64,03 | 65,20 | -0,03% | - |
| 26.07.2024 | 65,63 | 65,98 | 64,76 | 65,22 | 6,71% | - |
| 25.07.2024 | 61,83 | 66,05 | 61,12 | 61,12 | -0,94% | - |
| 24.07.2024 | 59,57 | 63,97 | 58,48 | 61,70 | 3,33% | - |
| 23.07.2024 | 59,16 | 60,10 | 58,89 | 59,71 | 0,83% | - |
| 22.07.2024 | 59,91 | 60,44 | 58,27 | 59,22 | -1,15% | - |
| 19.07.2024 | 60,11 | 60,63 | 59,79 | 59,91 | -0,18% | - |
| 18.07.2024 | 60,09 | 61,07 | 59,84 | 60,02 | 0,13% | - |
| 17.07.2024 | 58,98 | 62,48 | 58,52 | 59,94 | 1,59% | - |
| 16.07.2024 | 57,69 | 59,48 | 57,47 | 59,00 | 2,54% | - |
| 15.07.2024 | 58,09 | 58,26 | 57,54 | 57,54 | -0,55% | - |
| 12.07.2024 | 58,24 | 58,37 | 57,67 | 57,86 | -0,48% | - |
| 11.07.2024 | 58,15 | 58,28 | 57,55 | 58,14 | -0,02% | - |
| 10.07.2024 | 57,73 | 58,65 | 57,69 | 58,15 | 0,62% | - |
| 09.07.2024 | 58,15 | 58,45 | 57,57 | 57,79 | -0,45% | - |
| 08.07.2024 | 57,44 | 58,16 | 57,15 | 58,05 | 0,92% | - |
| 05.07.2024 | 57,43 | 57,70 | 57,11 | 57,52 | 0,12% | - |
| 04.07.2024 | 57,50 | 57,56 | 57,44 | 57,45 | -0,33% | - |
| 03.07.2024 | 57,51 | 58,24 | 56,92 | 57,64 | 0,19% | - |
| 02.07.2024 | 58,47 | 59,01 | 57,35 | 57,53 | -1,66% | - |