84,560€
-1,12%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 104,50 | 107,60 | 104,38 | 106,75 | 1,96% | - |
| 13.01.2025 | 99,62 | 105,05 | 99,32 | 104,70 | 5,28% | - |
| 10.01.2025 | 106,03 | 106,03 | 99,09 | 99,45 | -1,29% | - |
| 09.01.2025 | 101,48 | 103,00 | 100,75 | 100,75 | -0,67% | - |
| 08.01.2025 | 104,13 | 109,15 | 100,60 | 101,43 | 1,22% | 137,00 |
| 07.01.2025 | 100,67 | 102,50 | 100,09 | 100,20 | -0,67% | - |
| 06.01.2025 | 104,75 | 104,78 | 99,87 | 100,88 | -3,38% | - |
| 03.01.2025 | 103,00 | 104,58 | 102,30 | 104,40 | 1,43% | - |
| 02.01.2025 | 99,48 | 103,08 | 99,37 | 102,93 | 7,25% | - |
| 30.12.2024 | 96,67 | 96,99 | 95,97 | 95,97 | -1,10% | - |
| 27.12.2024 | 97,96 | 98,01 | 94,77 | 97,04 | 0,46% | - |
| 23.12.2024 | 98,89 | 99,94 | 94,68 | 96,60 | -2,11% | - |
| 20.12.2024 | 100,61 | 101,58 | 98,12 | 98,68 | -1,91% | - |
| 19.12.2024 | 99,77 | 101,65 | 98,99 | 100,60 | 0,70% | 101,00 |
| 18.12.2024 | 101,68 | 102,45 | 99,66 | 99,91 | -1,74% | - |
| 17.12.2024 | 106,68 | 107,70 | 101,25 | 101,68 | -4,84% | 50,00 |
| 16.12.2024 | 102,85 | 108,50 | 102,78 | 106,85 | 3,71% | - |
| 13.12.2024 | 101,20 | 103,08 | 100,72 | 103,03 | 1,83% | - |
| 12.12.2024 | 100,37 | 101,73 | 100,09 | 101,18 | 0,37% | 120,00 |
| 11.12.2024 | 98,99 | 100,95 | 98,34 | 100,80 | 1,84% | - |
| 10.12.2024 | 96,39 | 100,15 | 96,39 | 98,98 | 2,51% | 110,00 |
| 09.12.2024 | 95,06 | 96,58 | 93,93 | 96,56 | 2,75% | - |
| 06.12.2024 | 91,98 | 94,24 | 91,44 | 93,98 | 2,24% | - |
| 05.12.2024 | 92,48 | 93,78 | 90,75 | 91,92 | -0,59% | - |
| 04.12.2024 | 94,05 | 94,76 | 91,53 | 92,47 | -1,53% | 10,00 |
| 03.12.2024 | 93,49 | 95,80 | 93,03 | 93,91 | 0,45% | - |
| 02.12.2024 | 92,71 | 94,62 | 92,34 | 93,49 | -2,18% | - |
| 29.11.2024 | 92,07 | 95,67 | 91,25 | 95,57 | 3,57% | - |
| 28.11.2024 | 92,18 | 92,34 | 92,10 | 92,28 | 0,27% | - |
| 27.11.2024 | 92,23 | 92,86 | 91,65 | 92,03 | -0,12% | - |
| 26.11.2024 | 92,11 | 92,78 | 91,05 | 92,14 | 0,23% | - |
| 25.11.2024 | 92,15 | 94,35 | 91,25 | 91,93 | -0,28% | - |
| 22.11.2024 | 91,54 | 92,82 | 91,35 | 92,19 | 0,86% | - |
| 21.11.2024 | 89,89 | 91,96 | 89,72 | 91,40 | 1,62% | 165,00 |
| 20.11.2024 | 90,09 | 90,85 | 89,52 | 89,94 | 0,14% | - |
| 19.11.2024 | 88,75 | 90,59 | 87,76 | 89,81 | 1,25% | - |
| 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% | - |