75,610€
-0,57%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 76,54 | 78,10 | 75,41 | 75,61 | -0,68% | - |
| 31.07.2026 | 76,04 | 76,38 | 75,06 | 76,13 | 0,78% | - |
| 30.07.2026 | 81,08 | 81,99 | 75,30 | 75,54 | -7,52% | 11.000,00 |
| 29.07.2026 | 81,60 | 83,64 | 81,00 | 81,68 | -0,12% | 14.079,00 |
| 28.07.2026 | 78,04 | 82,19 | 78,04 | 81,78 | 4,82% | - |
| 27.07.2026 | 79,38 | 79,63 | 77,15 | 78,02 | -1,81% | 400,00 |
| 24.07.2026 | 77,47 | 79,96 | 76,78 | 79,46 | 2,53% | - |
| 23.07.2026 | 76,08 | 78,40 | 75,25 | 77,50 | 0,60% | - |
| 22.07.2026 | 76,45 | 77,44 | 69,84 | 77,04 | 0,67% | 2.278,00 |
| 21.07.2026 | 77,73 | 78,16 | 76,40 | 76,53 | -1,20% | 19.800,00 |
| 20.07.2026 | 77,19 | 78,03 | 76,79 | 77,46 | 0,18% | - |
| 17.07.2026 | 76,63 | 79,30 | 76,36 | 77,32 | 0,49% | - |
| 16.07.2026 | 74,45 | 77,24 | 74,00 | 76,94 | 3,19% | - |
| 15.07.2026 | 72,76 | 74,84 | 72,58 | 74,56 | 2,43% | 3.150,00 |
| 14.07.2026 | 73,16 | 73,18 | 71,48 | 72,79 | -0,60% | - |
| 13.07.2026 | 77,43 | 77,73 | 72,93 | 73,23 | -5,38% | - |
| 10.07.2026 | 74,65 | 77,65 | 74,59 | 77,39 | 3,68% | 2.200,00 |
| 09.07.2026 | 74,65 | 74,70 | 72,77 | 74,64 | 0,19% | - |
| 08.07.2026 | 74,69 | 75,54 | 73,48 | 74,50 | -0,40% | - |
| 07.07.2026 | 74,49 | 76,02 | 74,10 | 74,80 | 0,25% | - |
| 06.07.2026 | 73,39 | 74,90 | 72,60 | 74,61 | 1,81% | - |
| 03.07.2026 | 73,40 | 73,43 | 73,06 | 73,28 | -0,05% | - |
| 02.07.2026 | 70,64 | 73,65 | 70,35 | 73,32 | 3,71% | - |
| 01.07.2026 | 70,42 | 72,90 | 70,18 | 70,70 | 0,30% | - |
| 30.06.2026 | 69,73 | 70,83 | 69,27 | 70,49 | 1,66% | 1.500,00 |
| 29.06.2026 | 70,52 | 70,52 | 68,12 | 69,34 | -1,70% | - |
| 26.06.2026 | 68,58 | 70,65 | 68,20 | 70,54 | 2,59% | - |
| 25.06.2026 | 69,52 | 69,92 | 66,82 | 68,76 | -1,09% | - |
| 24.06.2026 | 69,96 | 71,05 | 69,49 | 69,52 | -0,57% | - |
| 23.06.2026 | 66,14 | 70,17 | 65,94 | 69,92 | 5,14% | - |
| 22.06.2026 | 67,75 | 67,99 | 65,52 | 66,50 | -1,63% | - |
| 19.06.2026 | 67,81 | 67,95 | 67,55 | 67,60 | -0,24% | - |
| 18.06.2026 | 68,80 | 69,07 | 67,15 | 67,76 | -0,54% | - |
| 17.06.2026 | 68,08 | 68,37 | 67,52 | 68,13 | 0,06% | 3.000,00 |
| 16.06.2026 | 68,72 | 68,96 | 67,30 | 68,09 | -0,89% | - |
| 15.06.2026 | 67,91 | 68,75 | 66,30 | 68,70 | 1,81% | - |
| 12.06.2026 | 69,11 | 69,52 | 66,56 | 67,48 | -2,13% | - |
| 11.06.2026 | 68,72 | 69,33 | 68,22 | 68,95 | -0,13% | - |
| 10.06.2026 | 67,20 | 69,24 | 66,76 | 69,04 | 2,52% | - |
| 09.06.2026 | 66,21 | 67,82 | 66,09 | 67,34 | 1,66% | 3.400,00 |
| 08.06.2026 | 65,38 | 67,02 | 65,13 | 66,24 | 0,84% | 2.700,00 |
| 05.06.2026 | 64,09 | 66,40 | 63,60 | 65,69 | 2,64% | - |
| 04.06.2026 | 64,91 | 65,76 | 64,00 | 64,00 | -1,46% | - |
| 03.06.2026 | 64,05 | 65,00 | 63,86 | 64,95 | 1,42% | - |
| 02.06.2026 | 64,97 | 65,06 | 63,71 | 64,04 | -0,85% | - |
| 01.06.2026 | 63,51 | 65,61 | 63,51 | 64,59 | 0,75% | - |
| 29.05.2026 | 65,74 | 65,94 | 64,04 | 64,11 | -2,36% | - |
| 28.05.2026 | 65,54 | 65,79 | 64,50 | 65,66 | 0,44% | - |
| 27.05.2026 | 65,38 | 66,68 | 64,70 | 65,37 | 0,06% | 3.800,00 |
| 26.05.2026 | 67,80 | 67,88 | 64,43 | 65,33 | -3,91% | - |
| 25.05.2026 | 66,69 | 68,02 | 66,65 | 67,99 | 2,49% | 989,00 |
| 22.05.2026 | 66,36 | 66,80 | 65,31 | 66,34 | 0,18% | - |
| 21.05.2026 | 67,26 | 67,42 | 66,20 | 66,22 | -1,72% | 3.200,00 |
| 20.05.2026 | 67,70 | 68,07 | 66,84 | 67,38 | -0,47% | - |
| 19.05.2026 | 66,55 | 69,26 | 66,33 | 67,70 | 1,85% | - |
| 18.05.2026 | 65,72 | 67,18 | 65,58 | 66,47 | 0,51% | - |
| 15.05.2026 | 66,83 | 68,08 | 65,24 | 66,13 | -0,88% | - |
| 14.05.2026 | 68,06 | 68,85 | 66,48 | 66,72 | -1,72% | - |
| 13.05.2026 | 67,12 | 68,46 | 66,10 | 67,89 | 1,04% | - |
| 12.05.2026 | 64,11 | 67,72 | 63,84 | 67,19 | 4,85% | - |
| 11.05.2026 | 64,59 | 64,85 | 62,66 | 64,08 | -0,84% | - |
| 08.05.2026 | 64,59 | 65,08 | 63,21 | 64,62 | 0,08% | - |
| 07.05.2026 | 64,83 | 65,24 | 63,47 | 64,57 | -0,23% | 110,00 |
| 06.05.2026 | 65,66 | 66,24 | 64,58 | 64,72 | -1,58% | 4.100,00 |
| 05.05.2026 | 64,11 | 65,97 | 63,59 | 65,76 | 2,89% | - |
| 04.05.2026 | 65,09 | 65,63 | 63,81 | 63,91 | -2,95% | 460,00 |
| 30.04.2026 | 63,96 | 66,34 | 63,85 | 65,85 | 2,73% | - |
| 29.04.2026 | 65,88 | 66,14 | 63,83 | 64,10 | -2,91% | - |
| 28.04.2026 | 66,45 | 67,52 | 65,74 | 66,02 | -0,53% | - |
| 27.04.2026 | 64,70 | 66,46 | 64,69 | 66,37 | 2,00% | - |
| 24.04.2026 | 65,16 | 65,81 | 64,59 | 65,07 | -0,21% | - |
| 23.04.2026 | 65,37 | 66,18 | 64,67 | 65,21 | -0,82% | - |
| 22.04.2026 | 65,86 | 66,37 | 65,19 | 65,75 | 0,15% | - |
| 21.04.2026 | 63,88 | 65,74 | 63,45 | 65,65 | 2,84% | - |
| 20.04.2026 | 63,90 | 64,84 | 61,87 | 63,84 | -2,03% | - |
| 17.04.2026 | 65,18 | 65,33 | 64,49 | 65,16 | 0,54% | - |
| 16.04.2026 | 63,59 | 65,12 | 63,53 | 64,81 | 1,95% | - |
| 15.04.2026 | 64,03 | 64,48 | 63,54 | 63,57 | -0,76% | 240,00 |
| 14.04.2026 | 65,50 | 65,74 | 63,47 | 64,06 | -0,82% | 80,00 |
| 13.04.2026 | 64,48 | 65,15 | 63,12 | 64,59 | 0,23% | - |
| 10.04.2026 | 66,41 | 66,86 | 64,44 | 64,44 | -2,89% | - |
| 09.04.2026 | 66,00 | 66,89 | 64,88 | 66,36 | 0,48% | - |
| 08.04.2026 | 67,75 | 67,83 | 65,61 | 66,04 | -0,86% | - |
| 07.04.2026 | 68,58 | 68,83 | 66,48 | 66,61 | -1,60% | 322,00 |
| 02.04.2026 | 71,41 | 73,37 | 67,13 | 67,69 | -5,97% | 675,00 |
| 01.04.2026 | 68,14 | 72,46 | 68,10 | 71,99 | 5,22% | 7.000,00 |
| 31.03.2026 | 69,19 | 69,43 | 67,43 | 68,42 | -0,35% | - |
| 30.03.2026 | 67,12 | 69,13 | 67,12 | 68,66 | 2,43% | 180,00 |
| 27.03.2026 | 68,44 | 68,96 | 66,69 | 67,03 | -1,77% | - |
| 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% | - |