61,110$
1,04%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 60,79 | 61,40 | 60,72 | 61,11 | 1,04% | 1.974.946,00 |
| 27.06.2024 | 60,75 | 61,51 | 60,15 | 60,48 | -0,21% | 389.487,00 |
| 26.06.2024 | 60,20 | 61,27 | 60,00 | 60,61 | -0,31% | 365.602,00 |
| 25.06.2024 | 61,17 | 61,57 | 60,49 | 60,80 | -0,11% | 457.374,00 |
| 24.06.2024 | 58,59 | 61,09 | 58,59 | 60,87 | 4,37% | 540.731,00 |
| 21.06.2024 | 58,10 | 58,71 | 57,56 | 58,32 | 0,24% | 855.808,00 |
| 20.06.2024 | 58,66 | 59,72 | 58,04 | 58,18 | -1,27% | 462.905,00 |
| 18.06.2024 | 58,61 | 59,43 | 58,48 | 58,93 | 0,41% | 549.362,00 |
| 17.06.2024 | 58,69 | 59,64 | 58,22 | 58,69 | 0,10% | 471.789,00 |
| 14.06.2024 | 58,55 | 58,88 | 58,13 | 58,63 | -0,39% | 328.434,00 |
| 13.06.2024 | 58,47 | 59,15 | 58,29 | 58,86 | 0,56% | 266.076,00 |
| 12.06.2024 | 59,16 | 59,35 | 58,32 | 58,53 | -0,07% | 216.268,00 |
| 11.06.2024 | 57,65 | 58,81 | 57,57 | 58,57 | 1,04% | 329.378,00 |
| 10.06.2024 | 57,67 | 58,23 | 57,43 | 57,97 | -0,24% | 408.809,00 |
| 07.06.2024 | 58,47 | 58,60 | 57,70 | 58,11 | -0,97% | 261.087,00 |
| 06.06.2024 | 57,82 | 59,19 | 57,69 | 58,68 | 1,03% | 492.995,00 |
| 05.06.2024 | 60,74 | 60,74 | 57,96 | 58,08 | -4,49% | 517.480,00 |
| 04.06.2024 | 60,63 | 61,44 | 60,43 | 60,81 | -0,59% | 590.408,00 |
| 03.06.2024 | 61,86 | 62,00 | 60,73 | 61,17 | -0,81% | 506.689,00 |
| 31.05.2024 | 60,23 | 61,81 | 60,23 | 61,67 | 2,58% | 466.975,00 |
| 30.05.2024 | 60,69 | 61,66 | 60,08 | 60,12 | -0,69% | 1.677.972,00 |
| 29.05.2024 | 59,94 | 61,27 | 59,50 | 60,54 | 0,08% | 740.666,00 |
| 28.05.2024 | 60,35 | 61,32 | 60,06 | 60,49 | 0,23% | 658.383,00 |
| 24.05.2024 | 59,92 | 60,39 | 59,34 | 60,35 | 1,07% | 386.133,00 |
| 23.05.2024 | 59,75 | 60,70 | 59,30 | 59,71 | -0,18% | 628.524,00 |
| 22.05.2024 | 61,07 | 61,49 | 59,69 | 59,82 | -2,05% | 650.508,00 |
| 21.05.2024 | 59,48 | 61,13 | 58,14 | 61,07 | 2,85% | 590.758,00 |
| 20.05.2024 | 58,19 | 59,41 | 58,15 | 59,38 | 2,06% | 437.124,00 |
| 17.05.2024 | 58,33 | 58,81 | 57,75 | 58,18 | -0,19% | 409.328,00 |
| 16.05.2024 | 57,68 | 58,41 | 57,18 | 58,29 | 0,85% | 356.526,00 |
| 15.05.2024 | 58,41 | 58,78 | 57,70 | 57,80 | -1,28% | 408.561,00 |
| 14.05.2024 | 57,87 | 58,64 | 57,63 | 58,55 | 1,83% | 459.458,00 |
| 13.05.2024 | 57,37 | 58,53 | 57,19 | 57,50 | 0,38% | 474.535,00 |
| 10.05.2024 | 58,16 | 58,29 | 57,13 | 57,28 | -1,43% | 361.815,00 |
| 09.05.2024 | 57,34 | 58,14 | 56,74 | 58,11 | 1,27% | 373.395,00 |
| 08.05.2024 | 56,92 | 57,44 | 56,73 | 57,38 | 0,53% | 354.288,00 |
| 07.05.2024 | 57,19 | 57,59 | 56,66 | 57,08 | 0,21% | 362.299,00 |
| 06.05.2024 | 57,08 | 57,68 | 56,40 | 56,96 | 0,28% | 521.712,00 |
| 03.05.2024 | 57,99 | 58,27 | 56,30 | 56,80 | -1,27% | 543.978,00 |
| 02.05.2024 | 55,50 | 57,62 | 55,44 | 57,53 | 4,13% | 548.274,00 |
| 01.05.2024 | 55,65 | 56,22 | 55,17 | 55,25 | -0,14% | 605.547,00 |
| 30.04.2024 | 56,65 | 56,76 | 55,15 | 55,33 | -4,04% | 666.946,00 |
| 29.04.2024 | 56,90 | 58,06 | 56,82 | 57,66 | 1,39% | 758.807,00 |
| 26.04.2024 | 58,00 | 58,13 | 56,66 | 56,87 | -2,13% | 651.649,00 |
| 25.04.2024 | 58,63 | 58,84 | 57,75 | 58,11 | -1,21% | 581.347,00 |
| 24.04.2024 | 59,57 | 59,85 | 58,78 | 58,82 | -1,44% | 555.569,00 |
| 23.04.2024 | 59,65 | 60,50 | 59,30 | 59,68 | -0,03% | 631.578,00 |
| 22.04.2024 | 60,40 | 60,80 | 59,47 | 59,70 | -0,65% | 686.342,00 |
| 19.04.2024 | 59,10 | 60,48 | 58,50 | 60,09 | 1,54% | 667.522,00 |
| 18.04.2024 | 60,59 | 60,68 | 59,17 | 59,18 | -2,02% | 753.223,00 |
| 17.04.2024 | 62,65 | 62,65 | 60,01 | 60,40 | -2,42% | 687.435,00 |
| 16.04.2024 | 60,29 | 61,97 | 60,03 | 61,90 | 2,60% | 545.978,00 |
| 15.04.2024 | 60,52 | 60,86 | 60,01 | 60,33 | -0,13% | 673.470,00 |
| 12.04.2024 | 60,86 | 61,54 | 60,24 | 60,41 | -0,77% | 533.598,00 |
| 11.04.2024 | 61,61 | 61,88 | 59,65 | 60,88 | -1,02% | 609.356,00 |
| 10.04.2024 | 62,11 | 62,19 | 60,70 | 61,51 | -1,52% | 559.295,00 |
| 09.04.2024 | 63,15 | 63,46 | 61,87 | 62,46 | -0,68% | 520.286,00 |
| 08.04.2024 | 63,00 | 64,37 | 62,71 | 62,89 | -0,02% | 577.113,00 |
| 05.04.2024 | 62,88 | 64,76 | 62,52 | 62,90 | 0,13% | 1.232.636,00 |
| 04.04.2024 | 61,09 | 62,90 | 59,96 | 62,82 | 2,92% | 847.506,00 |
| 03.04.2024 | 61,80 | 63,14 | 60,35 | 61,04 | 3,62% | 2.212.530,00 |
| 02.04.2024 | 58,29 | 59,15 | 55,00 | 58,91 | 0,61% | 1.863.077,00 |
| 01.04.2024 | 58,99 | 59,18 | 58,10 | 58,55 | -0,51% | 510.540,00 |
| 28.03.2024 | 58,75 | 59,06 | 58,44 | 58,85 | 0,46% | 670.570,00 |
| 27.03.2024 | 59,91 | 60,00 | 58,16 | 58,58 | -1,40% | 547.148,00 |
| 26.03.2024 | 59,72 | 59,72 | 58,82 | 59,41 | -0,32% | 470.069,00 |
| 25.03.2024 | 61,22 | 61,55 | 59,47 | 59,60 | -2,55% | 653.954,00 |
| 22.03.2024 | 62,58 | 62,58 | 61,01 | 61,16 | -1,10% | 581.526,00 |
| 21.03.2024 | 61,89 | 62,35 | 61,30 | 61,84 | 0,23% | 496.536,00 |
| 20.03.2024 | 60,92 | 61,90 | 60,38 | 61,70 | 1,61% | 595.851,00 |
| 19.03.2024 | 60,06 | 60,77 | 59,56 | 60,72 | 0,46% | 426.366,00 |
| 18.03.2024 | 59,43 | 60,84 | 59,19 | 60,44 | 1,63% | 561.588,00 |
| 15.03.2024 | 59,04 | 60,09 | 59,04 | 59,47 | 0,12% | 1.877.570,00 |
| 14.03.2024 | 59,26 | 59,74 | 59,01 | 59,40 | -0,07% | 514.337,00 |
| 13.03.2024 | 59,47 | 60,50 | 59,26 | 59,44 | 0,10% | 634.254,00 |
| 12.03.2024 | 58,99 | 60,85 | 58,94 | 59,38 | 1,52% | 876.792,00 |
| 11.03.2024 | 58,41 | 58,99 | 58,21 | 58,49 | 1,14% | 592.620,00 |
| 08.03.2024 | 57,85 | 58,41 | 57,51 | 57,83 | 0,50% | 324.203,00 |
| 07.03.2024 | 57,54 | 57,87 | 56,86 | 57,54 | 0,70% | 366.777,00 |
| 06.03.2024 | 57,26 | 57,54 | 56,48 | 57,14 | 0,47% | 329.569,00 |
| 05.03.2024 | 56,81 | 57,90 | 56,16 | 56,87 | 0,37% | 422.972,00 |
| 04.03.2024 | 55,81 | 57,12 | 55,81 | 56,66 | 1,58% | 531.488,00 |
| 01.03.2024 | 58,13 | 58,13 | 54,88 | 55,78 | -2,97% | 618.495,00 |
| 29.02.2024 | 58,03 | 58,34 | 56,78 | 57,49 | 0,16% | 327.201,00 |
| 28.02.2024 | 57,68 | 58,28 | 57,20 | 57,40 | -0,95% | 368.361,00 |
| 27.02.2024 | 58,58 | 58,85 | 57,55 | 57,95 | -0,84% | 351.236,00 |
| 26.02.2024 | 57,42 | 58,54 | 56,92 | 58,44 | 1,83% | 455.967,00 |
| 23.02.2024 | 57,09 | 57,56 | 56,95 | 57,39 | -0,02% | 280.447,00 |
| 22.02.2024 | 57,14 | 57,52 | 56,02 | 57,40 | 0,21% | 407.905,00 |
| 21.02.2024 | 57,97 | 58,33 | 57,07 | 57,28 | -1,78% | 516.311,00 |
| 20.02.2024 | 56,80 | 60,07 | 56,67 | 58,32 | 1,74% | 610.387,00 |
| 16.02.2024 | 56,86 | 57,70 | 56,38 | 57,33 | 0,41% | 358.048,00 |
| 15.02.2024 | 56,17 | 57,40 | 56,06 | 57,09 | 2,16% | 384.100,00 |
| 14.02.2024 | 55,17 | 55,97 | 54,89 | 55,89 | 1,68% | 436.226,00 |
| 13.02.2024 | 55,18 | 55,92 | 54,53 | 54,96 | -2,01% | 490.509,00 |
| 12.02.2024 | 55,73 | 56,50 | 55,73 | 56,09 | 0,94% | 407.970,00 |
| 09.02.2024 | 55,45 | 55,77 | 55,00 | 55,57 | 0,05% | 249.675,00 |
| 08.02.2024 | 55,76 | 56,00 | 54,80 | 55,54 | -0,39% | 333.666,00 |
| 07.02.2024 | 55,88 | 56,03 | 55,12 | 55,76 | -0,73% | 441.099,00 |
| 06.02.2024 | 55,71 | 56,30 | 55,54 | 56,17 | 0,52% | 374.152,00 |