75,335$
1,08%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 74,00 | 75,38 | 73,77 | 75,34 | 1,08% | 574.049,00 |
| 02.06.2026 | 75,54 | 75,59 | 74,17 | 74,53 | -0,81% | 649.107,00 |
| 01.06.2026 | 74,50 | 76,33 | 74,25 | 75,14 | 0,62% | 691.038,00 |
| 29.05.2026 | 75,92 | 76,55 | 74,68 | 74,68 | -2,32% | 1.118.962,00 |
| 28.05.2026 | 75,79 | 76,56 | 75,16 | 76,45 | 0,59% | 564.047,00 |
| 27.05.2026 | 75,62 | 77,59 | 75,40 | 76,01 | 0,01% | 769.633,00 |
| 26.05.2026 | 76,62 | 77,29 | 74,83 | 76,00 | -1,31% | 687.158,00 |
| 22.05.2026 | 76,72 | 77,50 | 75,82 | 77,01 | 0,12% | 682.544,00 |
| 21.05.2026 | 77,60 | 78,19 | 76,76 | 76,92 | -1,71% | 597.229,00 |
| 20.05.2026 | 78,80 | 79,01 | 77,35 | 78,26 | -0,38% | 540.960,00 |
| 19.05.2026 | 77,75 | 80,33 | 76,98 | 78,56 | 1,20% | 828.184,00 |
| 18.05.2026 | 76,79 | 78,25 | 76,79 | 77,63 | 1,09% | 648.031,00 |
| 15.05.2026 | 78,37 | 79,18 | 75,80 | 76,80 | -1,56% | 1.051.166,00 |
| 14.05.2026 | 80,07 | 80,50 | 77,53 | 78,01 | -1,86% | 695.456,00 |
| 13.05.2026 | 78,78 | 80,18 | 77,42 | 79,49 | 0,77% | 1.216.072,00 |
| 12.05.2026 | 76,00 | 79,56 | 75,91 | 78,88 | 4,53% | 1.414.098,00 |
| 11.05.2026 | 76,39 | 76,58 | 73,79 | 75,46 | -0,87% | 809.718,00 |
| 08.05.2026 | 75,43 | 76,65 | 74,39 | 76,12 | 0,50% | 570.595,00 |
| 07.05.2026 | 75,27 | 76,73 | 74,67 | 75,74 | -0,41% | 623.504,00 |
| 06.05.2026 | 77,50 | 77,83 | 75,91 | 76,05 | -1,07% | 563.876,00 |
| 05.05.2026 | 74,75 | 77,15 | 74,30 | 76,87 | 2,86% | 608.553,00 |
| 04.05.2026 | 75,85 | 76,63 | 74,63 | 74,73 | -1,98% | 634.793,00 |
| 01.05.2026 | 77,60 | 78,19 | 76,06 | 76,24 | -1,29% | 571.854,00 |
| 30.04.2026 | 74,99 | 77,87 | 74,90 | 77,24 | 2,89% | 649.273,00 |
| 29.04.2026 | 77,18 | 77,37 | 74,59 | 75,07 | -2,86% | 714.810,00 |
| 28.04.2026 | 78,70 | 78,95 | 76,89 | 77,28 | -0,64% | 596.609,00 |
| 27.04.2026 | 76,38 | 77,91 | 76,29 | 77,78 | 2,03% | 629.860,00 |
| 24.04.2026 | 76,28 | 76,47 | 75,58 | 76,23 | 0,05% | 477.234,00 |
| 23.04.2026 | 77,36 | 77,60 | 75,62 | 76,19 | -0,99% | 515.732,00 |
| 22.04.2026 | 76,92 | 77,94 | 76,40 | 76,95 | -0,08% | 569.387,00 |
| 21.04.2026 | 75,12 | 77,10 | 74,73 | 77,01 | 2,53% | 681.707,00 |
| 20.04.2026 | 73,88 | 76,41 | 72,77 | 75,11 | -1,95% | 999.591,00 |
| 17.04.2026 | 76,31 | 77,04 | 76,05 | 76,60 | 0,38% | 647.893,00 |
| 16.04.2026 | 74,85 | 76,78 | 74,84 | 76,31 | 1,72% | 727.796,00 |
| 15.04.2026 | 75,56 | 76,05 | 74,94 | 75,02 | -0,71% | 598.047,00 |
| 14.04.2026 | 75,71 | 76,22 | 74,86 | 75,56 | -0,50% | 692.130,00 |
| 13.04.2026 | 75,11 | 76,47 | 73,94 | 75,94 | 0,15% | 1.148.056,00 |
| 10.04.2026 | 77,77 | 77,92 | 75,69 | 75,83 | -2,44% | 758.194,00 |
| 09.04.2026 | 76,51 | 78,35 | 75,76 | 77,73 | 0,86% | 874.778,00 |
| 08.04.2026 | 77,20 | 78,50 | 76,56 | 77,07 | -0,18% | 984.861,00 |
| 07.04.2026 | 78,69 | 79,11 | 77,08 | 77,21 | -2,23% | 760.652,00 |
| 06.04.2026 | 77,52 | 80,68 | 77,52 | 78,97 | 1,11% | 1.049.490,00 |
| 02.04.2026 | 84,82 | 84,82 | 77,38 | 78,10 | -6,37% | 1.959.952,00 |
| 01.04.2026 | 82,20 | 84,98 | 80,43 | 83,41 | 5,38% | 2.484.511,00 |
| 31.03.2026 | 78,69 | 79,57 | 77,90 | 79,15 | 0,60% | 1.252.360,00 |
| 30.03.2026 | 77,89 | 79,28 | 77,39 | 78,68 | 1,97% | 1.070.052,00 |
| 27.03.2026 | 78,91 | 79,58 | 76,78 | 77,16 | -1,96% | 809.255,00 |
| 26.03.2026 | 77,50 | 79,83 | 77,11 | 78,70 | 0,76% | 679.365,00 |
| 25.03.2026 | 78,60 | 79,11 | 77,32 | 78,11 | -0,62% | 792.834,00 |
| 24.03.2026 | 77,65 | 79,44 | 77,15 | 78,60 | 1,96% | 804.939,00 |
| 23.03.2026 | 79,13 | 79,35 | 77,00 | 77,09 | -1,61% | 1.021.038,00 |
| 20.03.2026 | 81,00 | 81,25 | 77,62 | 78,35 | -3,57% | 2.579.857,00 |
| 19.03.2026 | 83,39 | 84,01 | 81,18 | 81,25 | -3,02% | 873.140,00 |
| 18.03.2026 | 86,20 | 86,21 | 83,58 | 83,78 | -3,28% | 867.633,00 |
| 17.03.2026 | 87,75 | 88,75 | 85,09 | 86,62 | -1,31% | 1.075.941,00 |
| 16.03.2026 | 87,92 | 88,80 | 87,02 | 87,77 | -0,07% | 889.605,00 |
| 13.03.2026 | 89,67 | 90,36 | 87,78 | 87,83 | -1,50% | 568.854,00 |
| 12.03.2026 | 88,18 | 90,51 | 87,98 | 89,17 | 1,12% | 898.455,00 |
| 11.03.2026 | 87,18 | 89,61 | 86,65 | 88,18 | 1,23% | 833.990,00 |
| 10.03.2026 | 87,86 | 88,61 | 86,92 | 87,11 | -0,80% | 436.155,00 |
| 09.03.2026 | 87,40 | 88,34 | 86,80 | 87,81 | -2,26% | 669.729,00 |
| 06.03.2026 | 88,77 | 90,25 | 88,50 | 89,84 | 0,55% | 790.787,00 |
| 05.03.2026 | 88,84 | 89,36 | 86,50 | 89,35 | 0,96% | 1.010.513,00 |
| 04.03.2026 | 88,00 | 88,62 | 84,55 | 88,50 | 0,56% | 855.803,00 |
| 03.03.2026 | 87,72 | 89,45 | 86,26 | 88,01 | 0,58% | 952.262,00 |
| 02.03.2026 | 86,00 | 87,73 | 85,00 | 87,50 | 0,45% | 714.008,00 |
| 27.02.2026 | 83,49 | 87,18 | 83,39 | 87,11 | 3,89% | 953.653,00 |
| 26.02.2026 | 84,00 | 85,02 | 83,22 | 83,85 | -0,68% | 712.855,00 |
| 25.02.2026 | 85,13 | 85,45 | 82,66 | 84,42 | -0,55% | 867.685,00 |
| 24.02.2026 | 83,92 | 84,98 | 83,45 | 84,89 | 0,88% | 616.697,00 |
| 23.02.2026 | 83,34 | 85,76 | 83,12 | 84,15 | 0,41% | 759.019,00 |
| 20.02.2026 | 84,15 | 84,15 | 82,54 | 83,81 | 0,23% | 725.575,00 |
| 19.02.2026 | 82,24 | 84,15 | 81,87 | 83,62 | 1,68% | 933.205,00 |
| 18.02.2026 | 81,43 | 82,99 | 80,91 | 82,24 | 1,18% | 921.487,00 |
| 17.02.2026 | 83,75 | 84,15 | 80,02 | 81,28 | -2,59% | 769.619,00 |
| 13.02.2026 | 83,50 | 85,00 | 82,00 | 83,44 | 0,28% | 884.987,00 |
| 12.02.2026 | 83,19 | 83,50 | 81,11 | 83,21 | 0,04% | 1.311.459,00 |
| 11.02.2026 | 81,99 | 83,58 | 80,85 | 83,18 | 1,95% | 1.057.308,00 |
| 10.02.2026 | 82,30 | 83,87 | 81,51 | 81,59 | -1,11% | 1.274.859,00 |
| 09.02.2026 | 82,51 | 82,95 | 80,99 | 82,51 | -0,03% | 1.001.337,00 |
| 06.02.2026 | 84,48 | 84,94 | 82,28 | 82,53 | -2,04% | 1.155.984,00 |
| 05.02.2026 | 86,57 | 87,00 | 83,90 | 84,25 | -2,84% | 1.064.342,00 |
| 04.02.2026 | 85,82 | 89,48 | 85,58 | 86,71 | 1,76% | 1.327.607,00 |
| 03.02.2026 | 83,77 | 86,03 | 83,71 | 85,21 | 1,55% | 1.131.827,00 |
| 02.02.2026 | 83,49 | 84,77 | 83,20 | 83,91 | 0,45% | 1.082.188,00 |
| 30.01.2026 | 82,21 | 83,63 | 82,04 | 83,53 | 1,21% | 1.390.220,00 |
| 29.01.2026 | 81,99 | 84,88 | 81,98 | 82,53 | 1,39% | 1.329.534,00 |
| 28.01.2026 | 82,91 | 83,29 | 81,16 | 81,40 | -2,50% | 1.517.512,00 |
| 27.01.2026 | 82,22 | 83,68 | 80,66 | 83,49 | 1,37% | 1.732.885,00 |
| 26.01.2026 | 80,35 | 82,41 | 79,85 | 82,37 | 0,96% | 1.115.527,00 |
| 22.01.2026 | 79,35 | 82,05 | 79,26 | 81,58 | 2,62% | 1.770.317,00 |
| 21.01.2026 | 77,28 | 79,60 | 76,67 | 79,50 | 2,61% | 1.334.999,00 |
| 20.01.2026 | 77,95 | 77,98 | 75,72 | 77,48 | -0,56% | 1.674.942,00 |
| 16.01.2026 | 76,56 | 77,99 | 75,76 | 77,92 | 1,04% | 1.823.030,00 |
| 15.01.2026 | 72,90 | 77,16 | 72,85 | 77,12 | 4,61% | 2.094.439,00 |
| 14.01.2026 | 72,45 | 73,76 | 71,92 | 73,72 | 1,77% | 1.932.402,00 |
| 13.01.2026 | 74,00 | 74,34 | 72,16 | 72,44 | -1,92% | 1.469.563,00 |
| 12.01.2026 | 73,90 | 75,40 | 73,50 | 73,86 | 0,23% | 1.744.750,00 |
| 09.01.2026 | 75,04 | 75,45 | 72,52 | 73,69 | -2,35% | 2.499.192,00 |
| 08.01.2026 | 77,24 | 77,59 | 75,45 | 75,46 | -3,02% | 2.024.653,00 |