78,420€
-3,85%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,87 | 81,38 | 71,97 | 78,42 | -2,29% | - |
| 30.09.2025 | 82,01 | 82,91 | 80,09 | 80,26 | -1,59% | - |
| 29.09.2025 | 84,10 | 84,63 | 81,12 | 81,56 | -3,78% | 15,00 |
| 26.09.2025 | 83,53 | 86,90 | 83,53 | 84,76 | 2,69% | - |
| 25.09.2025 | 82,89 | 83,76 | 80,95 | 82,54 | -0,07% | - |
| 24.09.2025 | 82,25 | 83,98 | 82,09 | 82,60 | 0,66% | - |
| 23.09.2025 | 84,33 | 84,78 | 81,76 | 82,06 | -2,84% | - |
| 22.09.2025 | 85,31 | 85,43 | 83,18 | 84,46 | -0,82% | - |
| 19.09.2025 | 88,72 | 89,25 | 84,76 | 85,16 | -2,56% | - |
| 18.09.2025 | 88,01 | 89,28 | 86,99 | 87,40 | 0,21% | 50,00 |
| 17.09.2025 | 86,91 | 88,05 | 86,02 | 87,22 | 0,75% | - |
| 16.09.2025 | 92,22 | 92,56 | 86,52 | 86,57 | -6,02% | - |
| 15.09.2025 | 94,73 | 94,81 | 92,12 | 92,12 | -2,52% | - |
| 12.09.2025 | 94,68 | 94,68 | 94,36 | 94,50 | 0,57% | - |
| 11.09.2025 | 93,65 | 95,24 | 93,24 | 93,96 | 1,32% | - |
| 10.09.2025 | 92,77 | 93,26 | 92,21 | 92,74 | -0,13% | - |
| 09.09.2025 | 94,80 | 96,07 | 92,75 | 92,86 | -2,09% | - |
| 08.09.2025 | 97,18 | 98,01 | 94,80 | 94,84 | -1,84% | - |
| 05.09.2025 | 96,99 | 98,05 | 96,31 | 96,62 | -0,35% | - |
| 04.09.2025 | 94,86 | 97,22 | 94,62 | 96,96 | 2,47% | - |
| 03.09.2025 | 99,33 | 100,56 | 94,32 | 94,62 | -4,75% | - |
| 02.09.2025 | 98,78 | 100,59 | 98,22 | 99,34 | 1,26% | - |
| 01.09.2025 | 98,71 | 98,77 | 98,10 | 98,10 | -0,85% | - |
| 29.08.2025 | 98,75 | 100,08 | 98,43 | 98,94 | 0,13% | - |
| 28.08.2025 | 100,47 | 101,00 | 98,32 | 98,81 | -1,34% | - |
| 27.08.2025 | 99,01 | 100,55 | 98,50 | 100,15 | 1,39% | - |
| 26.08.2025 | 99,11 | 99,71 | 97,15 | 98,78 | -0,63% | - |
| 25.08.2025 | 99,01 | 100,35 | 98,26 | 99,41 | 0,39% | - |
| 22.08.2025 | 97,77 | 99,42 | 97,48 | 99,02 | 1,48% | - |
| 21.08.2025 | 98,04 | 98,51 | 96,37 | 97,58 | -0,38% | - |
| 20.08.2025 | 94,36 | 98,02 | 94,28 | 97,95 | 3,59% | - |
| 19.08.2025 | 93,24 | 94,98 | 93,08 | 94,56 | 1,31% | - |
| 18.08.2025 | 94,60 | 96,53 | 93,20 | 93,34 | -1,28% | - |
| 15.08.2025 | 93,29 | 94,84 | 92,46 | 94,55 | 2,00% | - |
| 14.08.2025 | 93,61 | 93,96 | 91,49 | 92,70 | -1,00% | - |
| 13.08.2025 | 92,27 | 93,99 | 91,46 | 93,64 | 1,34% | - |
| 12.08.2025 | 92,64 | 93,28 | 90,92 | 92,40 | -0,22% | - |
| 11.08.2025 | 92,49 | 93,56 | 91,65 | 92,60 | 0,04% | - |
| 08.08.2025 | 90,87 | 93,21 | 90,63 | 92,56 | 2,08% | - |
| 07.08.2025 | 89,50 | 91,14 | 89,19 | 90,67 | 1,17% | - |
| 06.08.2025 | 91,09 | 91,23 | 88,98 | 89,62 | -1,27% | 12,00 |
| 05.08.2025 | 89,85 | 92,01 | 89,66 | 90,77 | 1,33% | - |
| 04.08.2025 | 91,53 | 92,62 | 88,41 | 89,58 | -3,90% | 190,00 |
| 01.08.2025 | 96,98 | 97,00 | 91,98 | 93,22 | -4,21% | - |
| 31.07.2025 | 97,50 | 98,35 | 96,48 | 97,32 | 0,02% | - |
| 30.07.2025 | 93,87 | 97,54 | 93,61 | 97,30 | 3,92% | 62,00 |
| 29.07.2025 | 90,29 | 93,71 | 90,05 | 93,63 | 3,93% | - |
| 28.07.2025 | 89,76 | 91,94 | 89,21 | 90,09 | 0,91% | - |
| 25.07.2025 | 91,17 | 91,84 | 87,63 | 89,28 | -0,83% | - |
| 24.07.2025 | 100,90 | 101,90 | 89,64 | 90,03 | -11,30% | - |
| 23.07.2025 | 93,45 | 107,68 | 93,31 | 101,50 | 13,80% | - |
| 22.07.2025 | 90,85 | 91,55 | 88,72 | 89,19 | -1,85% | - |
| 21.07.2025 | 91,17 | 93,36 | 90,69 | 90,87 | -0,26% | - |
| 18.07.2025 | 92,14 | 92,42 | 90,54 | 91,11 | -1,10% | - |
| 17.07.2025 | 89,85 | 92,12 | 89,70 | 92,12 | 2,61% | - |
| 16.07.2025 | 88,30 | 90,98 | 88,15 | 89,78 | 1,32% | - |
| 15.07.2025 | 87,34 | 90,79 | 87,21 | 88,61 | 1,47% | - |
| 14.07.2025 | 85,64 | 87,97 | 85,58 | 87,33 | 1,56% | - |
| 11.07.2025 | 85,96 | 86,96 | 84,26 | 85,99 | -0,15% | - |
| 10.07.2025 | 86,38 | 87,90 | 86,11 | 86,12 | -0,66% | - |
| 09.07.2025 | 87,32 | 87,83 | 85,33 | 86,69 | -0,80% | - |
| 08.07.2025 | 86,16 | 87,90 | 85,89 | 87,39 | 1,25% | - |
| 07.07.2025 | 87,38 | 87,66 | 84,68 | 86,31 | -1,05% | - |
| 04.07.2025 | 86,99 | 87,29 | 86,74 | 87,23 | -0,30% | - |
| 03.07.2025 | 87,52 | 88,47 | 86,38 | 87,49 | 0,11% | - |
| 02.07.2025 | 86,56 | 87,60 | 85,79 | 87,39 | 1,22% | - |
| 01.07.2025 | 84,44 | 87,59 | 83,77 | 86,34 | 2,03% | - |
| 30.06.2025 | 85,10 | 85,68 | 83,66 | 84,62 | -0,08% | - |
| 27.06.2025 | 84,50 | 85,09 | 82,82 | 84,69 | 0,58% | - |
| 26.06.2025 | 85,14 | 85,70 | 83,79 | 84,20 | -1,25% | 31,00 |
| 25.06.2025 | 87,76 | 88,06 | 83,79 | 85,27 | -2,78% | 140,00 |
| 24.06.2025 | 88,11 | 88,97 | 86,12 | 87,71 | 0,05% | - |
| 23.06.2025 | 88,45 | 89,43 | 86,53 | 87,67 | -1,09% | - |
| 20.06.2025 | 89,22 | 90,58 | 88,31 | 88,64 | -0,19% | - |
| 19.06.2025 | 89,73 | 89,73 | 88,81 | 88,81 | -1,10% | - |
| 18.06.2025 | 87,51 | 90,09 | 86,54 | 89,80 | 2,56% | - |
| 17.06.2025 | 86,36 | 87,78 | 85,59 | 87,56 | 0,97% | - |
| 16.06.2025 | 83,53 | 87,17 | 83,52 | 86,72 | 3,88% | 140,00 |
| 13.06.2025 | 81,44 | 84,11 | 81,17 | 83,48 | 1,93% | - |
| 12.06.2025 | 80,36 | 82,03 | 79,14 | 81,90 | 1,52% | - |
| 11.06.2025 | 84,19 | 84,53 | 80,28 | 80,67 | -4,08% | 36,00 |
| 10.06.2025 | 85,38 | 86,15 | 83,97 | 84,10 | -1,58% | - |
| 09.06.2025 | 85,89 | 86,59 | 84,34 | 85,45 | -0,70% | - |
| 06.06.2025 | 83,90 | 86,05 | 83,89 | 86,05 | 2,84% | - |
| 05.06.2025 | 83,58 | 84,04 | 82,55 | 83,67 | 0,05% | - |
| 04.06.2025 | 85,53 | 85,82 | 83,28 | 83,63 | -2,19% | - |
| 03.06.2025 | 84,57 | 85,69 | 83,15 | 85,50 | 1,00% | - |
| 02.06.2025 | 83,95 | 84,73 | 83,23 | 84,65 | 0,22% | - |
| 30.05.2025 | 83,09 | 85,31 | 82,69 | 84,46 | 2,12% | - |
| 29.05.2025 | 84,23 | 84,23 | 81,32 | 82,71 | -0,08% | - |
| 28.05.2025 | 84,30 | 84,78 | 82,44 | 82,78 | -1,83% | - |
| 27.05.2025 | 84,80 | 85,55 | 83,98 | 84,32 | -0,76% | - |
| 26.05.2025 | 83,98 | 84,97 | 83,98 | 84,97 | 1,52% | - |
| 23.05.2025 | 83,86 | 84,72 | 82,80 | 83,70 | -0,61% | 24,00 |
| 22.05.2025 | 85,41 | 86,48 | 83,62 | 84,21 | -1,49% | - |
| 21.05.2025 | 84,73 | 86,30 | 84,01 | 85,48 | 0,07% | - |
| 20.05.2025 | 86,20 | 87,47 | 85,26 | 85,42 | -1,16% | - |
| 19.05.2025 | 88,48 | 88,75 | 86,24 | 86,42 | -3,16% | - |
| 16.05.2025 | 86,52 | 89,53 | 86,17 | 89,24 | 2,89% | - |
| 15.05.2025 | 83,79 | 87,16 | 81,66 | 86,73 | 2,80% | - |