83,280€
0,22%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 85,51 | 85,51 | 83,27 | 84,37 | 0,52% | - |
| 13.05.2025 | 83,22 | 85,64 | 82,78 | 83,93 | 0,41% | - |
| 12.05.2025 | 82,18 | 84,40 | 82,07 | 83,59 | 3,17% | - |
| 09.05.2025 | 80,79 | 81,63 | 79,87 | 81,02 | 0,25% | 24,00 |
| 08.05.2025 | 84,99 | 85,47 | 80,54 | 80,82 | -4,36% | - |
| 07.05.2025 | 85,69 | 85,87 | 84,33 | 84,50 | -0,79% | - |
| 06.05.2025 | 81,79 | 85,33 | 81,09 | 85,17 | 3,88% | - |
| 05.05.2025 | 81,23 | 82,57 | 80,45 | 81,99 | -0,38% | - |
| 02.05.2025 | 81,64 | 82,68 | 81,07 | 82,30 | -0,08% | - |
| 30.04.2025 | 82,81 | 83,31 | 79,75 | 82,37 | -3,26% | - |
| 29.04.2025 | 83,94 | 85,35 | 82,38 | 85,15 | 1,85% | - |
| 28.04.2025 | 82,99 | 84,82 | 82,26 | 83,60 | 0,19% | 150,00 |
| 25.04.2025 | 81,80 | 83,67 | 80,38 | 83,44 | 2,56% | - |
| 24.04.2025 | 81,91 | 82,53 | 80,76 | 81,36 | -1,18% | - |
| 23.04.2025 | 82,76 | 83,74 | 81,30 | 82,33 | 0,96% | - |
| 22.04.2025 | 78,01 | 82,26 | 78,01 | 81,55 | 1,43% | - |
| 17.04.2025 | 82,04 | 82,30 | 80,03 | 80,40 | -1,01% | - |
| 16.04.2025 | 83,14 | 83,44 | 80,34 | 81,22 | -5,07% | - |
| 15.04.2025 | 86,84 | 88,76 | 84,50 | 85,56 | -1,58% | - |
| 14.04.2025 | 87,38 | 89,09 | 85,89 | 86,93 | -0,37% | - |
| 11.04.2025 | 84,78 | 88,38 | 82,31 | 87,25 | 4,29% | - |
| 10.04.2025 | 84,33 | 85,36 | 81,70 | 83,66 | -0,98% | - |
| 09.04.2025 | 76,66 | 87,27 | 75,52 | 84,49 | 2,25% | - |
| 08.04.2025 | 86,63 | 87,64 | 81,81 | 82,63 | -3,50% | - |
| 07.04.2025 | 77,00 | 86,48 | 72,50 | 85,63 | 1,54% | 157,00 |
| 04.04.2025 | 83,68 | 86,73 | 80,94 | 84,33 | 0,05% | - |
| 03.04.2025 | 83,07 | 85,06 | 81,48 | 84,29 | -1,75% | - |
| 02.04.2025 | 84,56 | 86,08 | 83,56 | 85,79 | 1,32% | - |
| 01.04.2025 | 83,86 | 85,59 | 82,45 | 84,67 | 0,80% | - |
| 31.03.2025 | 83,94 | 85,37 | 82,69 | 84,00 | -2,28% | - |
| 28.03.2025 | 85,52 | 86,22 | 83,47 | 85,96 | 0,80% | - |
| 27.03.2025 | 86,53 | 86,88 | 84,99 | 85,28 | 0,09% | - |
| 26.03.2025 | 86,83 | 87,40 | 85,17 | 85,20 | -1,22% | 15,00 |
| 25.03.2025 | 86,29 | 87,13 | 84,54 | 86,25 | 0,42% | - |
| 24.03.2025 | 82,91 | 86,38 | 82,49 | 85,89 | 4,96% | - |
| 21.03.2025 | 81,85 | 82,48 | 80,09 | 81,83 | 2,15% | 325,00 |
| 20.03.2025 | 82,24 | 83,32 | 80,05 | 80,11 | -3,16% | - |
| 19.03.2025 | 80,56 | 82,86 | 80,27 | 82,72 | 1,43% | - |
| 18.03.2025 | 83,87 | 84,33 | 79,80 | 81,55 | -3,32% | 24,00 |
| 17.03.2025 | 75,91 | 84,68 | 75,89 | 84,35 | 10,36% | - |
| 14.03.2025 | 74,89 | 76,75 | 73,59 | 76,43 | 0,70% | 500,00 |
| 13.03.2025 | 79,36 | 80,21 | 73,30 | 75,90 | -5,84% | - |
| 12.03.2025 | 80,45 | 81,41 | 76,72 | 80,61 | 0,35% | - |
| 11.03.2025 | 80,66 | 81,57 | 78,09 | 80,33 | -0,56% | - |
| 10.03.2025 | 80,15 | 82,35 | 78,91 | 80,78 | 0,56% | - |
| 07.03.2025 | 76,40 | 81,00 | 75,78 | 80,33 | 4,91% | - |
| 06.03.2025 | 77,94 | 77,95 | 75,44 | 76,57 | -1,82% | - |
| 05.03.2025 | 83,69 | 83,71 | 77,87 | 77,99 | -6,61% | 97,00 |
| 04.03.2025 | 86,42 | 86,42 | 82,77 | 83,51 | -3,24% | - |
| 03.03.2025 | 86,88 | 87,08 | 84,75 | 86,31 | -0,91% | - |
| 28.02.2025 | 85,45 | 87,62 | 85,07 | 87,10 | 2,10% | - |
| 27.02.2025 | 84,06 | 87,06 | 82,68 | 85,31 | 1,84% | - |
| 26.02.2025 | 85,24 | 89,79 | 82,42 | 83,77 | 0,04% | - |
| 25.02.2025 | 85,33 | 85,94 | 82,67 | 83,74 | -1,92% | - |
| 24.02.2025 | 87,06 | 88,05 | 85,26 | 85,38 | -1,84% | - |
| 21.02.2025 | 85,62 | 87,48 | 84,47 | 86,98 | 1,38% | - |
| 20.02.2025 | 88,12 | 89,05 | 84,82 | 85,80 | -2,82% | - |
| 19.02.2025 | 87,01 | 89,13 | 85,47 | 88,29 | 1,42% | - |
| 18.02.2025 | 90,97 | 92,42 | 84,43 | 87,05 | -4,18% | 120,00 |
| 17.02.2025 | 90,79 | 91,07 | 90,69 | 90,85 | 0,28% | 126,00 |
| 14.02.2025 | 103,98 | 103,98 | 89,48 | 90,60 | -12,67% | 120,00 |
| 13.02.2025 | 102,08 | 104,88 | 99,92 | 103,75 | 1,62% | - |
| 12.02.2025 | 109,85 | 111,95 | 102,00 | 102,10 | -7,16% | - |
| 11.02.2025 | 105,90 | 110,08 | 105,78 | 109,98 | 3,58% | - |
| 10.02.2025 | 105,15 | 106,90 | 103,28 | 106,18 | 1,24% | - |
| 07.02.2025 | 104,78 | 106,45 | 103,85 | 104,88 | 0,17% | 125,00 |
| 06.02.2025 | 102,95 | 106,03 | 102,95 | 104,70 | 2,02% | - |
| 05.02.2025 | 103,28 | 104,40 | 101,63 | 102,63 | -0,94% | - |
| 04.02.2025 | 103,45 | 105,28 | 102,35 | 103,60 | -0,05% | 90,00 |
| 03.02.2025 | 103,80 | 105,93 | 102,38 | 103,65 | -0,31% | - |
| 31.01.2025 | 111,65 | 112,10 | 98,67 | 103,98 | -5,22% | 60,00 |
| 30.01.2025 | 107,30 | 111,63 | 106,78 | 109,70 | 1,55% | 40,00 |
| 29.01.2025 | 105,08 | 108,20 | 105,05 | 108,03 | 1,41% | - |
| 28.01.2025 | 104,45 | 108,13 | 104,35 | 106,53 | 2,13% | 85,00 |
| 27.01.2025 | 101,18 | 105,05 | 100,52 | 104,30 | 2,56% | - |
| 24.01.2025 | 105,98 | 106,05 | 99,83 | 101,70 | -4,15% | - |
| 23.01.2025 | 107,58 | 109,48 | 105,60 | 106,10 | -1,46% | - |
| 22.01.2025 | 109,70 | 110,13 | 107,38 | 107,68 | -1,73% | 90,00 |
| 21.01.2025 | 110,38 | 111,98 | 107,43 | 109,58 | -0,59% | 164,00 |
| 20.01.2025 | 110,25 | 111,15 | 110,18 | 110,23 | -0,32% | 300,00 |
| 17.01.2025 | 108,93 | 111,28 | 108,85 | 110,58 | 1,80% | 40,00 |
| 16.01.2025 | 109,55 | 111,13 | 107,93 | 108,63 | -0,57% | 15,00 |
| 15.01.2025 | 106,85 | 109,85 | 105,28 | 109,25 | 2,34% | - |