110,650$
2,46%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 108,36 | 111,10 | 108,30 | 110,65 | 2,46% | 1.040.703,00 |
| 14.08.2025 | 108,39 | 109,01 | 106,50 | 107,99 | -1,51% | 488.956,00 |
| 13.08.2025 | 107,85 | 110,10 | 106,88 | 109,65 | 1,69% | 845.483,00 |
| 12.08.2025 | 107,14 | 107,93 | 105,86 | 107,83 | 0,29% | 453.217,00 |
| 11.08.2025 | 107,62 | 109,00 | 106,25 | 107,52 | -0,20% | 745.055,00 |
| 08.08.2025 | 105,93 | 108,55 | 105,93 | 107,74 | 1,87% | 713.734,00 |
| 07.08.2025 | 104,19 | 106,04 | 103,75 | 105,76 | 1,25% | 560.474,00 |
| 06.08.2025 | 105,01 | 105,24 | 103,42 | 104,45 | -0,55% | 684.770,00 |
| 05.08.2025 | 103,65 | 106,29 | 103,63 | 105,03 | 1,37% | 804.671,00 |
| 04.08.2025 | 106,07 | 107,18 | 102,00 | 103,61 | -3,89% | 1.262.287,00 |
| 01.08.2025 | 110,44 | 110,44 | 106,38 | 107,80 | -3,02% | 907.912,00 |
| 31.07.2025 | 111,45 | 112,25 | 110,12 | 111,16 | 0,00% | 855.361,00 |
| 30.07.2025 | 109,01 | 112,17 | 108,56 | 111,16 | 2,75% | 1.471.336,00 |
| 29.07.2025 | 104,36 | 108,26 | 104,20 | 108,18 | 3,66% | 1.109.809,00 |
| 28.07.2025 | 105,00 | 107,12 | 103,32 | 104,36 | -0,53% | 1.119.813,00 |
| 25.07.2025 | 106,72 | 107,53 | 102,74 | 104,92 | -0,91% | 1.319.733,00 |
| 24.07.2025 | 119,17 | 119,17 | 105,47 | 105,88 | -11,14% | 1.654.749,00 |
| 23.07.2025 | 113,18 | 126,40 | 113,00 | 119,16 | 13,80% | 3.844.341,00 |
| 22.07.2025 | 105,99 | 107,03 | 104,19 | 104,71 | -1,38% | 1.036.969,00 |
| 21.07.2025 | 106,27 | 109,28 | 105,97 | 106,17 | 0,22% | 864.697,00 |
| 18.07.2025 | 106,90 | 107,75 | 105,20 | 105,94 | -0,81% | 698.828,00 |
| 17.07.2025 | 104,60 | 106,94 | 103,82 | 106,81 | 2,22% | 909.806,00 |
| 16.07.2025 | 103,71 | 105,30 | 103,31 | 104,49 | 1,66% | 772.183,00 |
| 15.07.2025 | 102,65 | 105,82 | 102,57 | 102,78 | 0,78% | 872.269,00 |
| 14.07.2025 | 101,34 | 102,76 | 100,52 | 101,98 | 1,45% | 442.298,00 |
| 11.07.2025 | 101,15 | 101,92 | 98,31 | 100,52 | -0,22% | 700.431,00 |
| 10.07.2025 | 101,61 | 102,60 | 100,71 | 100,74 | -0,86% | 507.065,00 |
| 09.07.2025 | 102,37 | 102,39 | 99,95 | 101,61 | -0,74% | 518.288,00 |
| 08.07.2025 | 101,43 | 102,91 | 100,54 | 102,37 | 1,20% | 554.153,00 |
| 07.07.2025 | 102,68 | 102,80 | 99,26 | 101,16 | -1,69% | 723.786,00 |
| 03.07.2025 | 103,03 | 103,50 | 101,34 | 102,90 | -0,29% | 433.063,00 |
| 02.07.2025 | 101,92 | 103,40 | 100,84 | 103,20 | 1,30% | 906.962,00 |
| 01.07.2025 | 99,38 | 103,13 | 98,85 | 101,88 | 2,26% | 860.363,00 |
| 30.06.2025 | 99,50 | 100,40 | 98,05 | 99,63 | 0,53% | 923.898,00 |
| 27.06.2025 | 98,50 | 99,76 | 97,00 | 99,10 | 0,53% | 1.318.400,00 |
| 26.06.2025 | 99,38 | 100,75 | 98,08 | 98,58 | -0,77% | 559.225,00 |
| 25.06.2025 | 102,27 | 102,27 | 97,28 | 99,34 | -2,47% | 749.830,00 |
| 24.06.2025 | 101,36 | 102,26 | 100,07 | 101,86 | 0,31% | 779.831,00 |
| 23.06.2025 | 101,41 | 102,64 | 99,77 | 101,55 | -0,49% | 741.027,00 |
| 20.06.2025 | 104,06 | 104,49 | 101,76 | 102,05 | -0,99% | 1.389.382,00 |
| 18.06.2025 | 100,49 | 103,55 | 100,34 | 103,07 | 2,45% | 783.656,00 |
| 17.06.2025 | 99,31 | 100,89 | 98,77 | 100,61 | 0,40% | 585.831,00 |
| 16.06.2025 | 97,20 | 101,18 | 97,14 | 100,21 | 3,97% | 875.759,00 |
| 13.06.2025 | 95,00 | 97,28 | 94,80 | 96,38 | 1,63% | 633.345,00 |
| 12.06.2025 | 92,55 | 94,98 | 91,70 | 94,83 | 2,34% | 535.895,00 |
| 11.06.2025 | 96,37 | 97,11 | 92,06 | 92,66 | -3,58% | 839.218,00 |
| 10.06.2025 | 97,36 | 98,45 | 95,74 | 96,10 | -1,49% | 701.465,00 |
| 09.06.2025 | 98,73 | 98,73 | 96,33 | 97,55 | -0,59% | 487.258,00 |
| 06.06.2025 | 96,16 | 98,13 | 96,15 | 98,13 | 2,57% | 493.897,00 |
| 05.06.2025 | 95,10 | 95,99 | 94,49 | 95,67 | 0,28% | 507.759,00 |
| 04.06.2025 | 97,11 | 97,11 | 95,09 | 95,40 | -1,84% | 497.416,00 |
| 03.06.2025 | 96,98 | 97,23 | 94,56 | 97,19 | 0,29% | 795.385,00 |
| 02.06.2025 | 95,51 | 96,93 | 94,89 | 96,91 | 1,11% | 647.094,00 |
| 30.05.2025 | 94,44 | 96,62 | 94,44 | 95,85 | 1,89% | 858.390,00 |
| 29.05.2025 | 93,41 | 94,32 | 92,42 | 94,07 | 0,66% | 529.926,00 |
| 28.05.2025 | 95,37 | 95,43 | 93,03 | 93,45 | -2,17% | 472.966,00 |
| 27.05.2025 | 96,18 | 96,67 | 95,33 | 95,52 | 0,44% | 544.838,00 |
| 23.05.2025 | 95,01 | 96,05 | 94,42 | 95,10 | 0,09% | 496.460,00 |
| 22.05.2025 | 96,84 | 97,18 | 94,32 | 95,01 | -1,82% | 584.325,00 |
| 21.05.2025 | 96,11 | 97,91 | 95,85 | 96,77 | 0,43% | 697.977,00 |
| 20.05.2025 | 97,36 | 97,65 | 96,14 | 96,36 | -0,83% | 752.573,00 |
| 19.05.2025 | 99,22 | 100,54 | 96,85 | 97,17 | -2,48% | 989.644,00 |
| 16.05.2025 | 97,32 | 100,00 | 97,30 | 99,64 | 2,72% | 849.069,00 |
| 15.05.2025 | 94,30 | 97,48 | 94,08 | 97,00 | 2,86% | 1.145.385,00 |
| 14.05.2025 | 94,44 | 94,91 | 93,37 | 94,30 | 0,37% | 744.027,00 |
| 13.05.2025 | 93,42 | 95,35 | 92,96 | 93,95 | 1,38% | 773.929,00 |
| 12.05.2025 | 92,00 | 93,51 | 91,72 | 92,67 | 1,58% | 824.138,00 |
| 09.05.2025 | 91,00 | 91,86 | 90,07 | 91,23 | 0,55% | 572.665,00 |
| 08.05.2025 | 95,55 | 96,94 | 90,37 | 90,73 | -5,04% | 1.288.961,00 |
| 07.05.2025 | 96,99 | 97,49 | 95,50 | 95,55 | -1,36% | 672.987,00 |
| 06.05.2025 | 93,05 | 97,05 | 92,85 | 96,87 | 4,39% | 1.250.837,00 |
| 05.05.2025 | 92,50 | 93,46 | 91,42 | 92,80 | -0,12% | 794.091,00 |
| 02.05.2025 | 92,69 | 94,00 | 92,19 | 92,91 | 0,46% | 649.452,00 |
| 01.05.2025 | 92,84 | 93,80 | 90,55 | 92,48 | -0,88% | 998.240,00 |
| 30.04.2025 | 92,10 | 94,56 | 90,55 | 93,30 | -3,66% | 1.206.897,00 |
| 29.04.2025 | 95,32 | 97,12 | 93,89 | 96,84 | 1,40% | 929.093,00 |
| 28.04.2025 | 96,23 | 96,40 | 93,72 | 95,50 | 0,73% | 973.289,00 |
| 25.04.2025 | 93,01 | 95,13 | 91,37 | 94,81 | 2,30% | 774.909,00 |
| 24.04.2025 | 93,01 | 93,91 | 91,77 | 92,68 | -0,66% | 782.091,00 |
| 23.04.2025 | 93,60 | 94,50 | 92,42 | 93,30 | 0,21% | 1.138.032,00 |
| 22.04.2025 | 91,12 | 94,15 | 90,51 | 93,10 | 3,25% | 1.239.694,00 |
| 21.04.2025 | 91,14 | 91,91 | 89,30 | 90,17 | -1,44% | 1.127.463,00 |
| 17.04.2025 | 93,02 | 93,34 | 91,07 | 91,49 | -1,09% | 1.949.090,00 |
| 16.04.2025 | 93,50 | 93,82 | 91,10 | 92,50 | -4,19% | 3.279.110,00 |
| 15.04.2025 | 99,85 | 99,85 | 95,46 | 96,55 | -2,23% | 601.991,00 |
| 14.04.2025 | 100,20 | 100,67 | 97,34 | 98,75 | -0,24% | 941.599,00 |
| 11.04.2025 | 96,70 | 99,91 | 94,68 | 98,99 | 4,54% | 1.275.112,00 |
| 10.04.2025 | 92,50 | 95,31 | 90,84 | 94,69 | 2,54% | 1.485.232,00 |
| 09.04.2025 | 84,03 | 95,61 | 83,11 | 92,34 | 2,03% | 2.798.917,00 |
| 08.04.2025 | 94,68 | 94,70 | 89,44 | 90,50 | -3,16% | 1.993.068,00 |
| 07.04.2025 | 88,57 | 94,58 | 87,49 | 93,45 | 1,49% | 1.492.855,00 |
| 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 |