68,220€
0,29%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 68,44 | 68,89 | 68,24 | 68,82 | 0,85% | - |
| 26.03.2026 | 67,31 | 69,14 | 67,13 | 68,24 | 1,82% | - |
| 25.03.2026 | 68,15 | 68,65 | 66,82 | 67,02 | -1,61% | - |
| 24.03.2026 | 66,53 | 68,60 | 66,51 | 68,12 | 2,37% | 1.080,00 |
| 23.03.2026 | 67,38 | 68,65 | 66,32 | 66,54 | -1,76% | 20.130,00 |
| 20.03.2026 | 70,38 | 71,01 | 67,21 | 67,73 | -3,27% | 9.400,00 |
| 19.03.2026 | 73,07 | 73,34 | 70,02 | 70,02 | -4,23% | - |
| 18.03.2026 | 75,44 | 75,54 | 72,69 | 73,11 | -2,39% | 4.800,00 |
| 17.03.2026 | 76,10 | 76,58 | 73,86 | 74,90 | -1,81% | - |
| 16.03.2026 | 77,56 | 77,58 | 75,81 | 76,28 | -0,94% | - |
| 13.03.2026 | 77,49 | 78,51 | 76,84 | 77,00 | -0,58% | - |
| 12.03.2026 | 75,72 | 78,52 | 75,70 | 77,45 | 1,60% | - |
| 11.03.2026 | 75,02 | 77,38 | 74,76 | 76,23 | 1,68% | - |
| 10.03.2026 | 76,11 | 76,35 | 74,63 | 74,97 | -0,89% | - |
| 09.03.2026 | 77,51 | 77,73 | 74,80 | 75,64 | -2,27% | - |
| 06.03.2026 | 76,80 | 77,80 | 76,45 | 77,40 | 0,61% | - |
| 05.03.2026 | 76,06 | 76,99 | 74,75 | 76,93 | 1,12% | - |
| 04.03.2026 | 75,56 | 76,11 | 72,83 | 76,08 | 0,46% | - |
| 03.03.2026 | 74,52 | 76,98 | 74,04 | 75,73 | 1,18% | 286,00 |
| 02.03.2026 | 73,35 | 75,01 | 72,81 | 74,85 | 1,51% | - |
| 27.02.2026 | 70,66 | 73,75 | 70,43 | 73,74 | 4,09% | - |
| 26.02.2026 | 71,27 | 71,54 | 70,57 | 70,84 | -0,96% | - |
| 25.02.2026 | 71,82 | 72,08 | 70,24 | 71,53 | -0,65% | - |
| 24.02.2026 | 71,56 | 72,09 | 70,95 | 72,00 | 0,90% | - |
| 23.02.2026 | 70,48 | 72,69 | 70,46 | 71,36 | 0,35% | - |
| 20.02.2026 | 71,22 | 71,61 | 70,09 | 71,11 | 0,18% | - |
| 19.02.2026 | 69,77 | 71,41 | 69,63 | 70,98 | 1,68% | 22,00 |
| 18.02.2026 | 68,64 | 70,09 | 68,46 | 69,81 | 1,87% | - |
| 17.02.2026 | 70,36 | 71,19 | 67,78 | 68,53 | -2,68% | - |
| 16.02.2026 | 70,42 | 70,57 | 70,40 | 70,42 | 0,21% | - |
| 13.02.2026 | 70,00 | 71,57 | 69,16 | 70,27 | 1,17% | - |
| 12.02.2026 | 70,30 | 70,34 | 68,40 | 69,46 | -0,88% | 5.000,00 |
| 11.02.2026 | 68,67 | 70,31 | 68,30 | 70,08 | 2,13% | - |
| 10.02.2026 | 69,60 | 70,33 | 68,54 | 68,62 | -0,91% | 4.200,00 |
| 09.02.2026 | 69,73 | 70,17 | 67,99 | 69,25 | -0,87% | 159,00 |
| 06.02.2026 | 71,38 | 71,98 | 69,61 | 69,86 | -2,32% | 31,00 |
| 05.02.2026 | 73,46 | 74,02 | 71,26 | 71,52 | -2,53% | - |
| 04.02.2026 | 72,19 | 75,74 | 72,19 | 73,38 | 1,94% | - |
| 03.02.2026 | 71,10 | 72,83 | 70,87 | 71,98 | 1,29% | 861,00 |
| 02.02.2026 | 69,94 | 71,81 | 69,25 | 71,06 | 0,82% | 108,00 |
| 30.01.2026 | 68,73 | 70,53 | 68,40 | 70,48 | 2,35% | - |
| 29.01.2026 | 67,90 | 70,79 | 67,84 | 68,86 | 1,06% | 800,00 |
| 28.01.2026 | 69,03 | 69,78 | 67,99 | 68,14 | -1,80% | - |
| 27.01.2026 | 69,29 | 69,72 | 67,45 | 69,39 | 0,12% | 8.280,00 |
| 26.01.2026 | 67,82 | 69,31 | 67,41 | 69,31 | 1,84% | 990,00 |
| 23.01.2026 | 69,49 | 70,38 | 67,97 | 68,06 | -1,90% | 120,00 |
| 22.01.2026 | 68,55 | 69,83 | 67,54 | 69,38 | 2,30% | - |
| 21.01.2026 | 66,11 | 68,09 | 65,38 | 67,82 | 2,60% | 405,00 |
| 20.01.2026 | 66,05 | 66,88 | 64,61 | 66,10 | -0,20% | - |
| 19.01.2026 | 66,80 | 67,34 | 65,92 | 66,23 | -1,46% | 480,00 |
| 16.01.2026 | 66,53 | 67,23 | 65,29 | 67,21 | 1,13% | 1.260,00 |
| 15.01.2026 | 63,26 | 66,49 | 62,74 | 66,46 | 4,96% | - |
| 14.01.2026 | 62,18 | 63,34 | 61,69 | 63,32 | 1,77% | - |
| 13.01.2026 | 63,35 | 63,86 | 62,00 | 62,22 | -1,74% | - |
| 12.01.2026 | 62,88 | 64,48 | 62,75 | 63,32 | 0,60% | - |
| 09.01.2026 | 64,98 | 65,36 | 62,34 | 62,94 | -2,90% | - |
| 08.01.2026 | 66,41 | 67,10 | 64,81 | 64,82 | -2,61% | - |
| 07.01.2026 | 67,98 | 72,89 | 63,92 | 66,56 | -1,77% | 11.175,00 |
| 06.01.2026 | 67,45 | 68,53 | 66,16 | 67,76 | 0,56% | - |
| 05.01.2026 | 67,37 | 68,18 | 66,91 | 67,38 | 0,81% | 1.365,00 |
| 02.01.2026 | 67,74 | 68,42 | 66,84 | 66,84 | -3,30% | - |
| 30.12.2025 | 69,66 | 70,21 | 69,12 | 69,12 | -1,24% | - |
| 29.12.2025 | 69,84 | 70,35 | 69,00 | 69,99 | 0,04% | - |
| 23.12.2025 | 70,76 | 71,14 | 69,55 | 69,96 | -3,72% | - |
| 22.12.2025 | 73,22 | 73,56 | 70,80 | 72,66 | -2,13% | 150,00 |
| 19.12.2025 | 73,41 | 74,45 | 72,83 | 74,24 | -0,12% | 150,00 |
| 18.12.2025 | 74,42 | 75,06 | 74,24 | 74,33 | -0,36% | - |
| 17.12.2025 | 73,56 | 74,86 | 73,25 | 74,60 | 1,90% | - |
| 16.12.2025 | 74,71 | 75,39 | 73,19 | 73,21 | -3,81% | - |
| 15.12.2025 | 74,27 | 76,39 | 74,20 | 76,11 | 2,62% | - |
| 12.12.2025 | 74,79 | 75,55 | 73,91 | 74,17 | 0,53% | - |
| 11.12.2025 | 73,22 | 75,38 | 73,10 | 73,78 | 0,38% | 25,00 |
| 10.12.2025 | 74,19 | 74,42 | 72,68 | 73,50 | -0,57% | - |
| 09.12.2025 | 73,30 | 74,70 | 73,20 | 73,92 | 1,43% | - |
| 08.12.2025 | 72,78 | 73,45 | 71,39 | 72,88 | 0,86% | - |
| 05.12.2025 | 72,62 | 74,39 | 72,26 | 72,26 | -0,41% | - |
| 04.12.2025 | 71,04 | 73,99 | 70,62 | 72,56 | 2,75% | 1.000,00 |
| 03.12.2025 | 70,26 | 71,46 | 69,65 | 70,62 | 1,32% | 300,00 |
| 02.12.2025 | 71,97 | 72,60 | 69,69 | 69,70 | -2,95% | - |
| 01.12.2025 | 71,48 | 72,26 | 71,17 | 71,82 | 0,56% | - |
| 28.11.2025 | 72,07 | 72,71 | 71,24 | 71,42 | -0,20% | - |
| 27.11.2025 | 71,83 | 72,00 | 71,56 | 71,56 | -0,64% | 250,00 |
| 26.11.2025 | 72,81 | 73,18 | 71,45 | 72,02 | -0,69% | 34,00 |
| 25.11.2025 | 73,64 | 74,57 | 72,37 | 72,52 | -1,31% | - |
| 24.11.2025 | 75,05 | 75,47 | 73,34 | 73,48 | -2,61% | - |
| 21.11.2025 | 74,49 | 76,21 | 73,95 | 75,45 | 0,27% | - |
| 20.11.2025 | 76,59 | 76,68 | 74,51 | 75,25 | -0,28% | - |
| 19.11.2025 | 75,98 | 76,62 | 75,05 | 75,46 | 0,00% | - |
| 18.11.2025 | 75,54 | 76,22 | 75,36 | 75,46 | -2,56% | - |
| 14.11.2025 | 78,66 | 79,31 | 77,30 | 77,44 | -2,37% | - |
| 13.11.2025 | 78,49 | 79,47 | 78,11 | 79,32 | 1,20% | 50,00 |
| 12.11.2025 | 77,75 | 79,42 | 77,40 | 78,38 | 1,08% | - |
| 11.11.2025 | 76,77 | 77,96 | 76,32 | 77,54 | 0,65% | - |
| 10.11.2025 | 76,87 | 77,41 | 76,32 | 77,04 | 0,67% | 15,00 |
| 07.11.2025 | 76,34 | 76,69 | 74,89 | 76,53 | 0,38% | - |
| 06.11.2025 | 77,00 | 77,41 | 75,84 | 76,24 | -1,42% | 700,00 |
| 05.11.2025 | 77,51 | 78,49 | 76,96 | 77,34 | -0,69% | - |
| 04.11.2025 | 76,39 | 78,48 | 76,11 | 77,88 | 1,59% | - |
| 03.11.2025 | 78,29 | 79,28 | 75,89 | 76,66 | 1,00% | 40,00 |
| 31.10.2025 | 75,39 | 76,32 | 74,71 | 75,90 | -0,05% | 40,00 |