92,620€
-0,09%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |