107,050€
0,80%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 84,57 | 85,08 | 81,49 | 82,75 | -2,04% | - |
| 06.11.2024 | 84,35 | 86,32 | 82,69 | 84,47 | 4,04% | - |
| 05.11.2024 | 80,33 | 81,35 | 79,83 | 81,19 | 1,15% | - |
| 04.11.2024 | 79,97 | 81,32 | 79,27 | 80,27 | -0,43% | - |
| 01.11.2024 | 80,78 | 81,47 | 79,44 | 80,62 | -0,19% | - |
| 31.10.2024 | 81,69 | 83,07 | 80,62 | 80,77 | -1,80% | - |
| 30.10.2024 | 82,39 | 83,86 | 81,71 | 82,25 | -2,77% | - |
| 29.10.2024 | 83,55 | 85,16 | 82,56 | 84,59 | -0,40% | - |
| 28.10.2024 | 83,40 | 84,93 | 82,79 | 84,93 | 2,51% | - |
| 25.10.2024 | 83,60 | 83,71 | 82,56 | 82,85 | -0,47% | - |
| 24.10.2024 | 81,85 | 83,87 | 81,65 | 83,24 | 1,51% | 50,00 |
| 23.10.2024 | 81,73 | 83,09 | 80,52 | 82,00 | -0,02% | - |
| 22.10.2024 | 84,36 | 84,38 | 81,28 | 82,02 | -2,70% | - |
| 21.10.2024 | 85,39 | 85,96 | 83,97 | 84,30 | -1,30% | - |
| 18.10.2024 | 87,04 | 87,24 | 85,30 | 85,41 | -2,03% | - |
| 17.10.2024 | 86,67 | 87,92 | 86,23 | 87,18 | 0,58% | 75,00 |
| 16.10.2024 | 84,68 | 87,57 | 84,18 | 86,68 | 2,29% | - |
| 15.10.2024 | 83,23 | 85,44 | 81,56 | 84,74 | 2,05% | 42,00 |
| 14.10.2024 | 82,71 | 83,49 | 82,15 | 83,04 | 0,42% | - |
| 11.10.2024 | 81,81 | 83,09 | 81,61 | 82,69 | 1,08% | 62,00 |
| 10.10.2024 | 82,11 | 83,05 | 81,41 | 81,81 | -0,41% | 100,00 |
| 09.10.2024 | 79,56 | 82,89 | 78,87 | 82,15 | 3,22% | - |
| 08.10.2024 | 78,72 | 80,07 | 77,74 | 79,59 | 0,86% | - |
| 07.10.2024 | 77,05 | 79,70 | 76,21 | 78,91 | 10,30% | - |
| 04.10.2024 | 72,25 | 77,12 | 71,54 | 71,54 | -0,80% | - |
| 03.10.2024 | 68,27 | 72,24 | 67,98 | 72,12 | 5,64% | - |
| 02.10.2024 | 69,61 | 70,29 | 66,94 | 68,27 | -1,66% | - |
| 01.10.2024 | 67,48 | 69,60 | 67,45 | 69,42 | 3,21% | - |
| 30.09.2024 | 66,84 | 67,75 | 66,48 | 67,26 | 0,72% | - |
| 27.09.2024 | 65,67 | 66,87 | 65,25 | 66,78 | 1,92% | - |
| 26.09.2024 | 65,82 | 66,01 | 64,91 | 65,52 | -0,32% | - |
| 25.09.2024 | 66,70 | 67,04 | 65,54 | 65,73 | -2,00% | - |
| 24.09.2024 | 67,10 | 67,74 | 65,46 | 67,07 | -0,07% | - |
| 23.09.2024 | 67,04 | 68,11 | 66,45 | 67,12 | 0,19% | - |
| 20.09.2024 | 65,96 | 67,22 | 64,59 | 66,99 | 1,41% | - |
| 19.09.2024 | 64,48 | 66,06 | 64,16 | 66,06 | 2,95% | - |
| 18.09.2024 | 63,89 | 65,84 | 63,67 | 64,17 | 0,52% | - |
| 17.09.2024 | 62,98 | 65,31 | 62,45 | 63,84 | 1,41% | - |
| 16.09.2024 | 62,52 | 63,19 | 62,08 | 62,95 | 0,51% | - |
| 13.09.2024 | 62,56 | 63,32 | 62,14 | 62,63 | -0,03% | - |
| 12.09.2024 | 62,80 | 63,31 | 62,52 | 62,65 | -0,05% | - |
| 11.09.2024 | 62,46 | 63,19 | 62,32 | 62,68 | -0,25% | - |
| 10.09.2024 | 61,91 | 63,28 | 61,83 | 62,84 | 1,34% | - |
| 09.09.2024 | 62,46 | 63,10 | 61,94 | 62,01 | -0,35% | - |
| 06.09.2024 | 61,89 | 62,76 | 61,43 | 62,23 | 0,52% | 129,00 |
| 05.09.2024 | 62,19 | 62,60 | 61,61 | 61,91 | -0,51% | - |