87,065$
-0,84%
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 | 88,41 | 90,10 | 86,76 | 87,07 | -0,84% | 736.307,00 |
| 31.07.2026 | 87,00 | 87,98 | 86,00 | 87,80 | 0,83% | 883.223,00 |
| 30.07.2026 | 92,00 | 92,49 | 86,77 | 87,08 | -6,92% | 966.621,00 |
| 29.07.2026 | 93,00 | 95,25 | 92,39 | 93,55 | 0,30% | 1.453.644,00 |
| 28.07.2026 | 90,32 | 93,62 | 89,69 | 93,27 | 5,08% | 1.269.290,00 |
| 27.07.2026 | 90,20 | 90,90 | 87,61 | 88,76 | -1,74% | 871.476,00 |
| 24.07.2026 | 88,14 | 90,96 | 87,02 | 90,33 | 2,48% | 968.167,00 |
| 23.07.2026 | 87,87 | 90,06 | 85,59 | 88,14 | 0,32% | 1.254.833,00 |
| 22.07.2026 | 81,38 | 88,37 | 80,59 | 87,86 | 0,70% | 2.537.900,00 |
| 21.07.2026 | 88,48 | 89,50 | 87,07 | 87,25 | -1,32% | 990.280,00 |
| 20.07.2026 | 88,59 | 89,99 | 87,52 | 88,42 | -0,03% | 844.430,00 |
| 17.07.2026 | 88,50 | 90,74 | 87,30 | 88,45 | 0,19% | 825.865,00 |
| 16.07.2026 | 85,85 | 88,39 | 85,70 | 88,28 | 3,42% | 923.706,00 |
| 15.07.2026 | 83,14 | 85,80 | 82,74 | 85,36 | 2,67% | 762.745,00 |
| 14.07.2026 | 83,06 | 83,41 | 81,59 | 83,14 | -0,32% | 960.118,00 |
| 13.07.2026 | 88,34 | 88,44 | 83,02 | 83,41 | -5,58% | 1.416.516,00 |
| 10.07.2026 | 85,94 | 88,74 | 85,85 | 88,34 | 3,49% | 865.206,00 |
| 09.07.2026 | 84,00 | 85,37 | 83,22 | 85,36 | 0,33% | 727.721,00 |
| 08.07.2026 | 85,87 | 86,30 | 84,75 | 85,08 | -0,39% | 672.666,00 |
| 07.07.2026 | 86,00 | 87,15 | 84,63 | 85,41 | 0,27% | 632.786,00 |
| 06.07.2026 | 83,97 | 85,72 | 82,57 | 85,18 | 1,59% | 751.338,00 |
| 02.07.2026 | 81,59 | 84,20 | 80,46 | 83,85 | 4,23% | 862.736,00 |
| 01.07.2026 | 80,56 | 83,07 | 80,16 | 80,45 | -0,12% | 977.237,00 |
| 30.06.2026 | 79,22 | 80,98 | 79,01 | 80,55 | 1,53% | 829.122,00 |
| 29.06.2026 | 79,41 | 80,00 | 77,80 | 79,34 | -1,11% | 735.662,00 |
| 26.06.2026 | 78,65 | 80,53 | 78,55 | 80,23 | 2,54% | 2.342.959,00 |
| 25.06.2026 | 78,15 | 78,73 | 75,96 | 78,24 | -0,99% | 720.631,00 |
| 24.06.2026 | 79,33 | 80,75 | 78,86 | 79,03 | -0,62% | 717.554,00 |
| 23.06.2026 | 76,99 | 79,88 | 76,99 | 79,52 | 4,67% | 901.227,00 |
| 22.06.2026 | 76,90 | 77,72 | 74,87 | 75,97 | -2,26% | 976.237,00 |
| 18.06.2026 | 78,62 | 79,15 | 76,90 | 77,73 | -0,75% | 1.229.834,00 |
| 17.06.2026 | 78,91 | 79,25 | 77,96 | 78,32 | -0,92% | 580.462,00 |
| 16.06.2026 | 79,81 | 80,25 | 78,15 | 79,05 | -0,67% | 488.205,00 |
| 15.06.2026 | 77,75 | 79,72 | 77,01 | 79,58 | 1,91% | 600.022,00 |
| 12.06.2026 | 79,89 | 80,50 | 76,99 | 78,09 | -2,23% | 706.835,00 |
| 11.06.2026 | 78,91 | 80,05 | 78,48 | 79,87 | 1,04% | 598.766,00 |
| 10.06.2026 | 78,30 | 80,01 | 77,77 | 79,05 | 1,79% | 713.930,00 |
| 09.06.2026 | 77,14 | 78,30 | 76,70 | 77,66 | 1,72% | 686.556,00 |
| 08.06.2026 | 75,35 | 77,30 | 75,02 | 76,35 | 0,94% | 462.469,00 |
| 05.06.2026 | 74,93 | 76,50 | 74,65 | 75,64 | 1,58% | 765.306,00 |
| 04.06.2026 | 75,84 | 76,65 | 74,37 | 74,46 | -1,16% | 760.571,00 |
| 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 |