104,750€
2,17%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 102,90 | 106,03 | 102,25 | 104,78 | 2,19% | 71,00 |
| 05.02.2025 | 103,30 | 104,90 | 101,83 | 102,53 | -1,16% | 125,00 |
| 04.02.2025 | 103,48 | 105,30 | 102,35 | 103,73 | 0,19% | 153,00 |
| 03.02.2025 | 103,80 | 105,83 | 102,45 | 103,53 | -0,38% | 371,00 |
| 31.01.2025 | 111,68 | 112,10 | 98,71 | 103,93 | -6,44% | 635,00 |
| 30.01.2025 | 108,08 | 111,65 | 107,25 | 111,08 | 2,70% | 55,00 |
| 29.01.2025 | 105,08 | 108,20 | 105,05 | 108,15 | 1,60% | 599,00 |
| 28.01.2025 | 105,20 | 108,13 | 104,35 | 106,45 | 2,23% | 123,00 |
| 27.01.2025 | 101,20 | 105,05 | 100,40 | 104,13 | 2,59% | 188,00 |
| 24.01.2025 | 106,00 | 106,05 | 99,60 | 101,50 | -4,36% | 360,00 |
| 23.01.2025 | 107,58 | 109,48 | 105,80 | 106,13 | -1,51% | 84,00 |
| 22.01.2025 | 109,75 | 110,55 | 107,38 | 107,75 | -1,67% | 168,00 |
| 21.01.2025 | 110,38 | 111,75 | 107,38 | 109,58 | -0,61% | 273,00 |
| 20.01.2025 | 110,25 | 111,20 | 110,05 | 110,25 | -0,27% | 275,00 |
| 17.01.2025 | 108,93 | 111,23 | 108,85 | 110,55 | 1,77% | 310,00 |
| 16.01.2025 | 109,48 | 111,20 | 107,93 | 108,63 | -0,55% | 934,00 |
| 15.01.2025 | 106,83 | 109,90 | 105,43 | 109,23 | 2,32% | 144,00 |
| 14.01.2025 | 104,55 | 107,55 | 104,30 | 106,75 | 1,91% | 262,00 |
| 13.01.2025 | 98,88 | 105,00 | 98,88 | 104,75 | 5,27% | 44,00 |
| 10.01.2025 | 103,13 | 106,03 | 99,09 | 99,51 | -3,39% | 419,00 |
| 09.01.2025 | 101,50 | 104,00 | 101,00 | 103,00 | 1,63% | 329,00 |
| 08.01.2025 | 104,15 | 109,08 | 100,55 | 101,35 | 1,11% | 104,00 |
| 07.01.2025 | 100,66 | 102,50 | 100,08 | 100,24 | -0,53% | 145,00 |
| 06.01.2025 | 104,75 | 104,78 | 99,87 | 100,78 | -3,45% | 314,00 |
| 03.01.2025 | 102,95 | 104,58 | 102,38 | 104,38 | 1,36% | 381,00 |
| 02.01.2025 | 99,47 | 103,10 | 98,88 | 102,98 | 7,27% | 27,00 |
| 30.12.2024 | 96,70 | 97,50 | 95,84 | 96,00 | -0,98% | 95,00 |
| 27.12.2024 | 97,96 | 98,44 | 94,77 | 96,95 | 0,40% | 81,00 |
| 23.12.2024 | 98,89 | 99,94 | 94,68 | 96,56 | -2,09% | 35,00 |
| 20.12.2024 | 100,55 | 101,58 | 98,12 | 98,62 | -2,02% | 252,00 |
| 19.12.2024 | 99,83 | 101,70 | 99,00 | 100,65 | 0,75% | 87,00 |
| 18.12.2024 | 101,68 | 102,15 | 99,36 | 99,91 | -1,81% | 171,00 |
| 17.12.2024 | 106,68 | 108,35 | 101,20 | 101,75 | -4,73% | 195,00 |
| 16.12.2024 | 103,65 | 108,53 | 102,78 | 106,80 | 3,61% | 151,00 |
| 13.12.2024 | 101,23 | 103,15 | 100,72 | 103,08 | 1,93% | 40,00 |
| 12.12.2024 | 100,41 | 101,78 | 100,17 | 101,13 | 0,32% | 10,00 |
| 11.12.2024 | 98,99 | 100,95 | 98,37 | 100,80 | 1,89% | 257,00 |
| 10.12.2024 | 96,37 | 100,02 | 96,37 | 98,93 | 2,55% | - |
| 09.12.2024 | 94,04 | 96,76 | 93,89 | 96,47 | 2,61% | 501,00 |
| 06.12.2024 | 91,96 | 94,24 | 91,44 | 94,02 | 2,13% | - |
| 05.12.2024 | 92,49 | 92,95 | 90,74 | 92,06 | -0,35% | - |
| 04.12.2024 | 93,97 | 95,16 | 91,44 | 92,38 | -1,58% | 92,00 |
| 03.12.2024 | 93,50 | 95,80 | 92,70 | 93,86 | 0,29% | 25,00 |
| 02.12.2024 | 92,71 | 94,16 | 92,34 | 93,59 | 1,33% | 163,00 |
| 29.11.2024 | 92,09 | 93,32 | 91,89 | 92,36 | 0,07% | 18,00 |
| 28.11.2024 | 92,20 | 92,34 | 92,10 | 92,30 | 0,32% | - |
| 27.11.2024 | 92,24 | 92,88 | 91,65 | 92,01 | -0,15% | 100,00 |
| 26.11.2024 | 92,14 | 92,78 | 91,11 | 92,15 | 0,21% | 87,00 |
| 25.11.2024 | 92,16 | 94,26 | 91,25 | 91,96 | -0,25% | 442,00 |
| 22.11.2024 | 91,53 | 92,77 | 90,88 | 92,19 | 0,77% | 61,00 |
| 21.11.2024 | 89,86 | 91,97 | 89,72 | 91,49 | 1,73% | - |
| 20.11.2024 | 90,08 | 91,04 | 89,51 | 89,93 | 0,13% | 46,00 |
| 19.11.2024 | 88,76 | 90,58 | 87,72 | 89,81 | 1,27% | 28,00 |
| 18.11.2024 | 85,84 | 89,62 | 85,37 | 88,68 | 3,32% | 12,00 |
| 15.11.2024 | 85,37 | 87,22 | 85,04 | 85,83 | -0,06% | 24,00 |
| 14.11.2024 | 86,42 | 87,40 | 84,37 | 85,88 | -0,75% | 120,00 |
| 13.11.2024 | 87,22 | 87,75 | 86,28 | 86,53 | -1,00% | 49,00 |
| 12.11.2024 | 85,52 | 87,70 | 85,48 | 87,40 | 2,28% | - |
| 11.11.2024 | 84,97 | 87,07 | 84,70 | 85,45 | 0,80% | 179,00 |
| 08.11.2024 | 82,93 | 85,63 | 82,34 | 84,77 | 2,33% | 2,00 |
| 07.11.2024 | 84,57 | 85,08 | 81,49 | 82,84 | -1,91% | 517,00 |
| 06.11.2024 | 84,37 | 86,32 | 83,17 | 84,45 | 3,99% | 61,00 |
| 05.11.2024 | 80,35 | 81,36 | 79,83 | 81,21 | 1,21% | - |
| 04.11.2024 | 79,95 | 81,32 | 78,70 | 80,24 | -0,16% | 249,00 |
| 01.11.2024 | 80,78 | 81,60 | 79,36 | 80,37 | -0,52% | 140,00 |
| 31.10.2024 | 81,71 | 83,09 | 80,79 | 80,79 | -1,39% | - |
| 30.10.2024 | 82,39 | 82,97 | 81,70 | 81,93 | -1,81% | 58,00 |
| 29.10.2024 | 83,54 | 84,11 | 82,55 | 83,44 | -0,13% | 45,00 |
| 28.10.2024 | 83,39 | 84,04 | 82,24 | 83,55 | 0,89% | 195,00 |
| 25.10.2024 | 83,59 | 83,98 | 82,57 | 82,81 | -0,46% | 79,00 |
| 24.10.2024 | 81,84 | 83,87 | 81,67 | 83,19 | 1,43% | 65,00 |
| 23.10.2024 | 81,74 | 83,09 | 80,52 | 82,02 | 0,00% | 1.329,00 |
| 22.10.2024 | 84,37 | 84,44 | 81,27 | 82,02 | -2,67% | 117,00 |
| 21.10.2024 | 86,02 | 86,28 | 84,16 | 84,27 | -1,33% | 339,00 |
| 18.10.2024 | 87,04 | 87,76 | 85,30 | 85,41 | -1,95% | 150,00 |
| 17.10.2024 | 86,67 | 87,98 | 86,20 | 87,11 | 0,45% | 520,00 |
| 16.10.2024 | 84,62 | 87,55 | 84,04 | 86,72 | 2,40% | 44,00 |
| 15.10.2024 | 83,23 | 85,47 | 81,56 | 84,69 | 2,07% | 41,00 |
| 14.10.2024 | 82,75 | 83,36 | 82,34 | 82,97 | 0,30% | 229,00 |
| 11.10.2024 | 81,82 | 82,97 | 81,02 | 82,72 | 1,00% | 83,00 |
| 10.10.2024 | 82,12 | 83,26 | 81,41 | 81,90 | -0,19% | 190,00 |
| 09.10.2024 | 79,56 | 82,91 | 79,11 | 82,06 | 3,10% | 213,00 |
| 08.10.2024 | 78,72 | 80,11 | 77,69 | 79,59 | 0,96% | 56,00 |
| 07.10.2024 | 77,05 | 79,73 | 76,21 | 78,83 | 2,40% | 146,00 |
| 04.10.2024 | 72,25 | 77,13 | 72,16 | 76,98 | 6,75% | 9,00 |
| 03.10.2024 | 68,27 | 72,26 | 67,97 | 72,11 | 5,69% | - |
| 02.10.2024 | 69,61 | 70,29 | 66,93 | 68,23 | -1,81% | 109,00 |
| 01.10.2024 | 67,48 | 69,64 | 67,43 | 69,49 | 3,24% | 1,00 |
| 30.09.2024 | 66,84 | 67,76 | 66,47 | 67,31 | 0,72% | - |
| 27.09.2024 | 65,67 | 66,89 | 65,53 | 66,83 | 2,03% | - |
| 26.09.2024 | 65,82 | 66,05 | 64,91 | 65,50 | -0,40% | 10,00 |
| 25.09.2024 | 66,70 | 67,42 | 65,34 | 65,76 | -1,91% | 21,00 |
| 24.09.2024 | 67,10 | 67,73 | 65,55 | 67,04 | -0,16% | - |
| 23.09.2024 | 67,04 | 67,69 | 66,41 | 67,15 | 0,24% | 80,00 |
| 20.09.2024 | 65,96 | 67,26 | 65,41 | 66,99 | 1,65% | - |
| 19.09.2024 | 64,48 | 65,90 | 64,16 | 65,90 | 2,60% | 56,00 |
| 18.09.2024 | 63,89 | 65,84 | 63,69 | 64,23 | 0,60% | 2,00 |
| 17.09.2024 | 62,98 | 65,33 | 62,42 | 63,85 | 1,51% | - |
| 16.09.2024 | 62,52 | 63,21 | 61,88 | 62,90 | 0,43% | 9,00 |
| 13.09.2024 | 62,56 | 63,33 | 62,12 | 62,63 | 0,13% | - |