92,080$
-1,02%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 90,76 | 95,41 | 90,25 | 92,08 | -1,02% | 1.197.359,00 |
| 03.04.2025 | 90,73 | 93,75 | 90,26 | 93,03 | -0,05% | 833.274,00 |
| 02.04.2025 | 90,07 | 93,48 | 90,07 | 93,08 | 1,84% | 662.914,00 |
| 01.04.2025 | 91,04 | 92,65 | 89,02 | 91,40 | 0,56% | 890.198,00 |
| 31.03.2025 | 89,50 | 92,29 | 89,37 | 90,89 | -0,13% | 769.680,00 |
| 28.03.2025 | 92,42 | 93,14 | 90,37 | 91,01 | -1,30% | 488.854,00 |
| 27.03.2025 | 92,66 | 93,84 | 91,88 | 92,21 | -0,64% | 541.869,00 |
| 26.03.2025 | 93,86 | 94,00 | 92,19 | 92,80 | -1,31% | 723.163,00 |
| 25.03.2025 | 92,93 | 94,15 | 91,50 | 94,03 | 0,89% | 896.381,00 |
| 24.03.2025 | 90,00 | 93,30 | 89,46 | 93,20 | 4,48% | 766.497,00 |
| 21.03.2025 | 88,21 | 89,31 | 86,88 | 89,20 | 0,54% | 1.657.765,00 |
| 20.03.2025 | 89,50 | 89,50 | 87,14 | 88,72 | -0,75% | 866.538,00 |
| 19.03.2025 | 87,61 | 89,71 | 87,02 | 89,39 | 1,61% | 856.552,00 |
| 18.03.2025 | 91,95 | 91,95 | 87,29 | 87,97 | -4,07% | 1.063.903,00 |
| 17.03.2025 | 84,51 | 92,37 | 84,51 | 91,70 | 10,47% | 1.663.744,00 |
| 14.03.2025 | 80,87 | 83,03 | 80,07 | 83,01 | 2,65% | 795.004,00 |
| 13.03.2025 | 86,46 | 86,46 | 79,55 | 80,87 | -6,47% | 1.086.221,00 |
| 12.03.2025 | 88,43 | 88,50 | 83,60 | 86,46 | -1,34% | 1.138.649,00 |
| 11.03.2025 | 86,67 | 89,20 | 85,71 | 87,63 | 0,30% | 634.094,00 |
| 10.03.2025 | 86,03 | 89,24 | 86,03 | 87,37 | 0,22% | 970.901,00 |
| 07.03.2025 | 82,86 | 87,88 | 82,56 | 87,18 | 5,48% | 1.060.563,00 |
| 06.03.2025 | 83,40 | 83,97 | 81,48 | 82,65 | -1,79% | 1.692.430,00 |
| 05.03.2025 | 87,91 | 88,68 | 84,01 | 84,16 | -4,95% | 1.020.155,00 |
| 04.03.2025 | 89,54 | 90,01 | 87,66 | 88,54 | -2,12% | 972.087,00 |
| 03.03.2025 | 90,46 | 91,49 | 88,90 | 90,46 | 0,08% | 779.859,00 |
| 28.02.2025 | 89,60 | 91,15 | 89,29 | 90,39 | 1,87% | 1.177.709,00 |
| 27.02.2025 | 87,92 | 89,86 | 86,78 | 88,73 | 0,96% | 957.889,00 |
| 26.02.2025 | 90,28 | 94,41 | 86,71 | 87,89 | -0,09% | 1.669.635,00 |
| 25.02.2025 | 89,34 | 90,22 | 86,76 | 87,97 | -1,53% | 1.074.018,00 |
| 24.02.2025 | 91,27 | 92,35 | 89,20 | 89,34 | -1,87% | 756.155,00 |
| 21.02.2025 | 90,96 | 91,64 | 88,35 | 91,04 | 1,03% | 920.530,00 |
| 20.02.2025 | 91,20 | 91,95 | 88,63 | 90,11 | -2,10% | 949.663,00 |
| 19.02.2025 | 90,95 | 92,93 | 89,16 | 92,04 | 1,19% | 1.116.832,00 |
| 18.02.2025 | 95,33 | 96,11 | 88,12 | 90,96 | -4,35% | 2.336.211,00 |
| 14.02.2025 | 108,11 | 108,92 | 94,00 | 95,10 | -12,43% | 2.081.547,00 |
| 13.02.2025 | 106,65 | 109,33 | 104,15 | 108,60 | 2,31% | 1.012.250,00 |
| 12.02.2025 | 112,60 | 115,94 | 106,02 | 106,15 | -6,87% | 1.265.255,00 |
| 11.02.2025 | 109,74 | 114,15 | 109,74 | 113,98 | 4,18% | 723.108,00 |
| 10.02.2025 | 109,63 | 110,34 | 106,55 | 109,41 | 1,02% | 583.682,00 |
| 07.02.2025 | 109,12 | 110,50 | 107,36 | 108,30 | -0,43% | 682.615,00 |
| 06.02.2025 | 107,30 | 110,08 | 105,81 | 108,77 | 1,86% | 545.902,00 |
| 05.02.2025 | 107,30 | 107,87 | 105,81 | 106,78 | -0,80% | 825.734,00 |
| 04.02.2025 | 106,75 | 109,33 | 106,19 | 107,64 | 0,88% | 952.506,00 |
| 03.02.2025 | 107,00 | 108,92 | 105,33 | 106,70 | -1,11% | 959.413,00 |
| 31.01.2025 | 113,68 | 113,68 | 102,90 | 107,90 | -6,82% | 1.946.167,00 |
| 30.01.2025 | 112,73 | 116,36 | 111,60 | 115,80 | 3,04% | 591.706,00 |
| 29.01.2025 | 110,24 | 112,77 | 109,88 | 112,38 | 1,05% | 704.445,00 |
| 28.01.2025 | 109,71 | 112,79 | 109,71 | 111,21 | 1,67% | 684.481,00 |
| 27.01.2025 | 106,39 | 110,25 | 106,39 | 109,38 | 2,51% | 694.986,00 |
| 24.01.2025 | 110,00 | 110,61 | 104,90 | 106,70 | -3,42% | 907.566,00 |
| 23.01.2025 | 111,76 | 114,17 | 110,08 | 110,48 | -1,38% | 558.288,00 |
| 22.01.2025 | 114,03 | 114,75 | 111,89 | 112,03 | -1,93% | 442.308,00 |
| 21.01.2025 | 114,65 | 116,41 | 111,81 | 114,23 | 0,53% | 563.150,00 |
| 17.01.2025 | 112,17 | 114,40 | 111,90 | 113,63 | 1,54% | 583.966,00 |
| 16.01.2025 | 112,04 | 113,70 | 111,03 | 111,91 | -0,53% | 654.370,00 |
| 15.01.2025 | 111,27 | 113,25 | 108,90 | 112,51 | 2,31% | 929.744,00 |
| 14.01.2025 | 108,30 | 110,70 | 107,34 | 109,97 | 2,78% | 854.461,00 |
| 13.01.2025 | 102,42 | 107,61 | 102,21 | 107,00 | 4,97% | 1.023.877,00 |
| 10.01.2025 | 105,39 | 106,45 | 101,46 | 101,93 | -2,67% | 1.041.092,00 |
| 08.01.2025 | 109,78 | 112,53 | 103,53 | 104,73 | 1,01% | 1.826.121,00 |
| 07.01.2025 | 104,76 | 106,13 | 103,53 | 103,68 | -1,02% | 910.185,00 |
| 06.01.2025 | 107,54 | 108,16 | 103,60 | 104,75 | -2,59% | 586.485,00 |
| 03.01.2025 | 105,59 | 107,76 | 105,06 | 107,54 | 1,81% | 383.658,00 |
| 02.01.2025 | 102,80 | 105,80 | 102,55 | 105,63 | 2,63% | 412.293,00 |
| 31.12.2024 | 102,73 | 104,45 | 102,14 | 102,92 | 0,87% | 356.710,00 |
| 30.12.2024 | 101,43 | 103,59 | 101,26 | 102,03 | 0,88% | 431.844,00 |
| 27.12.2024 | 101,42 | 101,84 | 98,71 | 101,14 | -0,91% | 413.061,00 |
| 26.12.2024 | 102,28 | 102,78 | 100,92 | 102,07 | -0,66% | 540.180,00 |
| 24.12.2024 | 100,26 | 102,79 | 100,24 | 102,75 | 2,15% | 205.417,00 |
| 23.12.2024 | 102,98 | 103,06 | 98,45 | 100,59 | -2,24% | 577.880,00 |
| 20.12.2024 | 103,03 | 105,30 | 102,29 | 102,89 | -1,42% | 1.857.306,00 |
| 19.12.2024 | 103,99 | 105,53 | 102,73 | 104,37 | 0,84% | 885.275,00 |
| 18.12.2024 | 106,12 | 107,63 | 103,17 | 103,50 | -2,96% | 599.411,00 |
| 17.12.2024 | 111,39 | 111,55 | 106,01 | 106,66 | -4,97% | 760.824,00 |
| 16.12.2024 | 108,74 | 114,06 | 108,74 | 112,24 | 3,81% | 761.406,00 |
| 13.12.2024 | 106,18 | 108,22 | 106,04 | 108,12 | 2,11% | 560.789,00 |
| 12.12.2024 | 105,68 | 106,79 | 104,95 | 105,89 | 0,12% | 545.849,00 |
| 11.12.2024 | 101,80 | 105,98 | 101,45 | 105,76 | 1,50% | 617.143,00 |
| 10.12.2024 | 101,80 | 105,29 | 101,45 | 104,20 | 2,37% | 566.591,00 |
| 09.12.2024 | 99,51 | 102,00 | 99,51 | 101,79 | 2,59% | 555.485,00 |
| 06.12.2024 | 97,66 | 99,61 | 96,68 | 99,22 | 1,97% | 447.713,00 |
| 05.12.2024 | 97,33 | 98,23 | 95,60 | 97,30 | 0,05% | 380.992,00 |
| 04.12.2024 | 98,54 | 98,69 | 96,33 | 97,25 | -1,41% | 496.841,00 |
| 03.12.2024 | 99,00 | 100,87 | 97,71 | 98,64 | 0,51% | 348.831,00 |
| 02.12.2024 | 97,82 | 98,50 | 96,64 | 98,14 | 0,54% | 383.127,00 |
| 29.11.2024 | 98,04 | 98,90 | 97,00 | 97,61 | 0,47% | 173.715,00 |
| 27.11.2024 | 97,00 | 98,48 | 96,80 | 97,15 | 0,55% | 339.524,00 |
| 26.11.2024 | 96,47 | 97,56 | 95,64 | 96,62 | 0,13% | 504.677,00 |
| 25.11.2024 | 98,02 | 99,63 | 95,87 | 96,49 | 0,55% | 707.160,00 |
| 22.11.2024 | 96,03 | 96,63 | 95,05 | 95,96 | 1,24% | 378.359,00 |
| 20.11.2024 | 94,69 | 96,00 | 94,20 | 94,78 | -0,38% | 359.736,00 |
| 19.11.2024 | 93,52 | 96,02 | 93,01 | 95,14 | 1,25% | 463.376,00 |
| 18.11.2024 | 91,19 | 94,96 | 91,19 | 93,97 | 3,91% | 590.360,00 |
| 15.11.2024 | 90,44 | 91,88 | 89,01 | 90,43 | -0,01% | 407.775,00 |
| 14.11.2024 | 91,29 | 92,02 | 89,15 | 90,44 | -0,93% | 362.996,00 |
| 13.11.2024 | 92,94 | 93,12 | 91,20 | 91,29 | -1,69% | 369.402,00 |
| 12.11.2024 | 91,09 | 93,17 | 90,75 | 92,86 | 2,01% | 451.732,00 |
| 11.11.2024 | 91,43 | 92,80 | 90,82 | 91,03 | 0,08% | 325.605,00 |
| 08.11.2024 | 89,71 | 91,78 | 89,56 | 90,96 | 1,78% | 450.740,00 |
| 07.11.2024 | 90,48 | 90,96 | 87,85 | 89,37 | -1,48% | 439.728,00 |