71,970€
-0,07%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,83 | 72,00 | 71,82 | 71,97 | -0,07% | 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 |
| 30.10.2025 | 75,72 | 76,50 | 73,78 | 75,94 | 1,17% | 195,00 |
| 29.10.2025 | 75,71 | 75,98 | 73,51 | 75,06 | -0,71% | - |
| 28.10.2025 | 77,57 | 77,75 | 75,56 | 75,60 | -1,72% | - |
| 27.10.2025 | 77,94 | 78,20 | 76,92 | 76,92 | -1,11% | - |
| 24.10.2025 | 77,10 | 78,26 | 76,91 | 77,78 | 1,20% | - |
| 23.10.2025 | 78,55 | 79,12 | 75,59 | 76,86 | -1,00% | - |
| 22.10.2025 | 77,79 | 78,20 | 77,25 | 77,64 | 0,54% | - |
| 21.10.2025 | 78,41 | 79,05 | 76,92 | 77,22 | -1,47% | - |
| 20.10.2025 | 81,27 | 81,94 | 78,31 | 78,37 | -2,28% | - |
| 17.10.2025 | 78,22 | 80,20 | 77,78 | 80,20 | 1,52% | - |
| 16.10.2025 | 79,87 | 80,77 | 78,68 | 79,00 | -0,40% | - |
| 15.10.2025 | 80,44 | 81,44 | 79,32 | 79,32 | -0,87% | - |
| 14.10.2025 | 79,29 | 81,16 | 79,11 | 80,02 | -0,45% | - |
| 13.10.2025 | 82,00 | 82,84 | 79,50 | 80,38 | -0,99% | - |
| 10.10.2025 | 79,41 | 81,59 | 78,93 | 81,18 | 2,37% | - |
| 09.10.2025 | 79,24 | 79,31 | 79,24 | 79,30 | 0,66% | - |
| 08.10.2025 | 79,99 | 80,61 | 78,62 | 78,78 | -0,76% | - |
| 07.10.2025 | 79,75 | 81,19 | 79,10 | 79,38 | 0,38% | - |
| 06.10.2025 | 78,85 | 80,27 | 78,64 | 79,08 | 0,61% | - |
| 03.10.2025 | 79,14 | 80,65 | 78,60 | 78,60 | 0,36% | - |
| 02.10.2025 | 79,20 | 80,37 | 76,69 | 78,32 | -0,13% | 40,00 |
| 01.10.2025 | 79,87 | 81,38 | 71,97 | 78,42 | -2,29% | - |
| 30.09.2025 | 82,01 | 82,91 | 80,09 | 80,26 | -1,59% | - |
| 29.09.2025 | 84,10 | 84,63 | 81,12 | 81,56 | -3,78% | 15,00 |
| 26.09.2025 | 83,53 | 86,90 | 83,53 | 84,76 | 2,69% | - |
| 25.09.2025 | 82,89 | 83,76 | 80,95 | 82,54 | -0,07% | - |
| 24.09.2025 | 82,25 | 83,98 | 82,09 | 82,60 | 0,66% | - |
| 23.09.2025 | 84,33 | 84,78 | 81,76 | 82,06 | -2,84% | - |
| 22.09.2025 | 85,31 | 85,43 | 83,18 | 84,46 | -0,82% | - |
| 19.09.2025 | 88,72 | 89,25 | 84,76 | 85,16 | -2,56% | - |
| 18.09.2025 | 88,01 | 89,28 | 86,99 | 87,40 | 0,21% | 50,00 |
| 17.09.2025 | 86,91 | 88,05 | 86,02 | 87,22 | 0,75% | - |
| 16.09.2025 | 92,22 | 92,56 | 86,52 | 86,57 | -6,02% | - |
| 15.09.2025 | 94,73 | 94,81 | 92,12 | 92,12 | -2,52% | - |
| 12.09.2025 | 94,68 | 94,68 | 94,36 | 94,50 | 0,57% | - |
| 11.09.2025 | 93,65 | 95,24 | 93,24 | 93,96 | 1,32% | - |
| 10.09.2025 | 92,77 | 93,26 | 92,21 | 92,74 | -0,13% | - |
| 09.09.2025 | 94,80 | 96,07 | 92,75 | 92,86 | -2,09% | - |
| 08.09.2025 | 97,18 | 98,01 | 94,80 | 94,84 | -1,84% | - |
| 05.09.2025 | 96,99 | 98,05 | 96,31 | 96,62 | -0,35% | - |
| 04.09.2025 | 94,86 | 97,22 | 94,62 | 96,96 | 2,47% | - |
| 03.09.2025 | 99,33 | 100,56 | 94,32 | 94,62 | -4,75% | - |
| 02.09.2025 | 98,78 | 100,59 | 98,22 | 99,34 | 1,26% | - |
| 01.09.2025 | 98,71 | 98,77 | 98,10 | 98,10 | -0,85% | - |
| 29.08.2025 | 98,75 | 100,08 | 98,43 | 98,94 | 0,13% | - |
| 28.08.2025 | 100,47 | 101,00 | 98,32 | 98,81 | -1,34% | - |
| 27.08.2025 | 99,01 | 100,55 | 98,50 | 100,15 | 1,39% | - |
| 26.08.2025 | 99,11 | 99,71 | 97,15 | 98,78 | -0,63% | - |
| 25.08.2025 | 99,01 | 100,35 | 98,26 | 99,41 | 0,39% | - |
| 22.08.2025 | 97,77 | 99,42 | 97,48 | 99,02 | 1,48% | - |
| 21.08.2025 | 98,04 | 98,51 | 96,37 | 97,58 | -0,38% | - |
| 20.08.2025 | 94,36 | 98,02 | 94,28 | 97,95 | 3,59% | - |
| 19.08.2025 | 93,24 | 94,98 | 93,08 | 94,56 | 1,31% | - |
| 18.08.2025 | 94,60 | 96,53 | 93,20 | 93,34 | -1,28% | - |
| 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% | - |