79,290€
-1,21%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,87 | 81,38 | 71,00 | 79,39 | -1,08% | 1.552,00 |
| 30.09.2025 | 82,01 | 82,96 | 79,97 | 80,26 | -2,06% | - |
| 29.09.2025 | 84,10 | 84,63 | 81,14 | 81,95 | -3,80% | 88,00 |
| 26.09.2025 | 83,50 | 86,83 | 83,50 | 85,19 | 1,80% | 605,00 |
| 25.09.2025 | 82,89 | 83,69 | 80,93 | 83,68 | 0,67% | 330,00 |
| 24.09.2025 | 82,25 | 83,90 | 82,22 | 83,12 | 1,49% | 332,00 |
| 23.09.2025 | 84,32 | 84,78 | 81,74 | 81,90 | -2,82% | 211,00 |
| 22.09.2025 | 85,31 | 85,86 | 83,17 | 84,28 | -0,98% | 178,00 |
| 19.09.2025 | 88,72 | 89,25 | 84,74 | 85,11 | -4,42% | 274,00 |
| 18.09.2025 | 88,03 | 89,29 | 87,61 | 89,05 | 2,29% | 82,00 |
| 17.09.2025 | 86,91 | 87,96 | 86,03 | 87,06 | 0,21% | 262,00 |
| 16.09.2025 | 92,20 | 92,56 | 85,69 | 86,88 | -5,76% | 313,00 |
| 15.09.2025 | 94,73 | 95,12 | 92,17 | 92,19 | -2,27% | 341,00 |
| 12.09.2025 | 94,68 | 95,21 | 94,05 | 94,33 | -0,59% | 40,00 |
| 11.09.2025 | 93,65 | 95,24 | 93,26 | 94,89 | 1,87% | - |
| 10.09.2025 | 92,77 | 93,48 | 90,78 | 93,15 | 0,29% | 345,00 |
| 09.09.2025 | 94,80 | 95,42 | 92,74 | 92,88 | -2,86% | 279,00 |
| 08.09.2025 | 97,18 | 97,81 | 95,54 | 95,61 | -1,78% | - |
| 05.09.2025 | 96,96 | 98,03 | 96,10 | 97,34 | 0,29% | 19,00 |
| 04.09.2025 | 94,82 | 97,23 | 94,74 | 97,06 | 2,37% | 7,00 |
| 03.09.2025 | 99,32 | 100,03 | 94,31 | 94,81 | -4,93% | 100,00 |
| 02.09.2025 | 98,80 | 99,88 | 98,23 | 99,73 | 1,01% | 289,00 |
| 01.09.2025 | 98,71 | 99,38 | 98,51 | 98,73 | -0,13% | 1,00 |
| 29.08.2025 | 98,75 | 99,98 | 98,42 | 98,86 | 0,09% | 25,00 |
| 28.08.2025 | 100,51 | 101,00 | 98,39 | 98,77 | -1,62% | 1,00 |
| 27.08.2025 | 99,01 | 100,58 | 98,57 | 100,40 | 1,60% | 58,00 |
| 26.08.2025 | 99,12 | 99,80 | 97,19 | 98,82 | -0,59% | 188,00 |
| 25.08.2025 | 99,01 | 100,38 | 98,41 | 99,41 | 0,39% | 342,00 |
| 22.08.2025 | 97,77 | 99,64 | 97,46 | 99,02 | 1,45% | 154,00 |
| 21.08.2025 | 98,01 | 98,51 | 96,38 | 97,60 | -0,34% | 32,00 |
| 20.08.2025 | 94,36 | 98,04 | 94,28 | 97,93 | 3,60% | 122,00 |
| 19.08.2025 | 93,24 | 94,99 | 93,17 | 94,53 | 1,26% | 206,00 |
| 18.08.2025 | 94,62 | 96,38 | 93,19 | 93,35 | -1,21% | 13,00 |
| 15.08.2025 | 93,28 | 94,80 | 92,48 | 94,49 | 2,00% | 10,00 |
| 14.08.2025 | 93,61 | 93,96 | 91,47 | 92,64 | -1,12% | 259,00 |
| 13.08.2025 | 92,27 | 93,99 | 91,73 | 93,69 | 1,44% | 189,00 |
| 12.08.2025 | 92,62 | 92,94 | 90,94 | 92,36 | -0,31% | 10,00 |
| 11.08.2025 | 92,46 | 93,56 | 91,64 | 92,65 | 0,08% | - |
| 08.08.2025 | 90,87 | 93,22 | 90,63 | 92,58 | 2,04% | 30,00 |
| 07.08.2025 | 89,50 | 91,17 | 88,88 | 90,73 | 1,27% | 2,00 |
| 06.08.2025 | 91,09 | 91,21 | 89,05 | 89,59 | -1,29% | - |
| 05.08.2025 | 89,84 | 91,82 | 89,65 | 90,76 | 1,39% | 1,00 |
| 04.08.2025 | 91,51 | 92,62 | 88,41 | 89,52 | -3,99% | 620,00 |
| 01.08.2025 | 96,98 | 97,00 | 92,21 | 93,24 | -4,19% | 224,00 |
| 31.07.2025 | 97,48 | 98,58 | 96,44 | 97,32 | 0,13% | 281,00 |
| 30.07.2025 | 93,87 | 97,68 | 93,61 | 97,19 | 3,80% | 341,00 |
| 29.07.2025 | 90,29 | 93,71 | 90,04 | 93,63 | 4,11% | 100,00 |
| 28.07.2025 | 89,76 | 91,95 | 89,17 | 89,93 | 0,77% | 233,00 |
| 25.07.2025 | 91,17 | 91,84 | 87,62 | 89,24 | -0,82% | 127,00 |
| 24.07.2025 | 100,90 | 101,90 | 89,64 | 89,98 | -11,02% | 917,00 |
| 23.07.2025 | 93,45 | 107,53 | 93,31 | 101,13 | 13,38% | 601,00 |
| 22.07.2025 | 90,85 | 91,55 | 88,72 | 89,19 | -1,84% | 13,00 |
| 21.07.2025 | 91,17 | 93,34 | 90,64 | 90,86 | -0,27% | 35,00 |
| 18.07.2025 | 92,14 | 92,33 | 90,54 | 91,11 | -0,97% | 126,00 |
| 17.07.2025 | 89,91 | 92,14 | 89,71 | 92,00 | 2,44% | 31,00 |
| 16.07.2025 | 88,30 | 90,98 | 88,12 | 89,81 | 1,34% | 41,00 |
| 15.07.2025 | 87,34 | 90,79 | 86,66 | 88,62 | 1,43% | 177,00 |
| 14.07.2025 | 85,65 | 87,73 | 85,58 | 87,37 | 1,57% | 20,00 |
| 11.07.2025 | 85,86 | 86,96 | 84,26 | 86,02 | -0,20% | 10,00 |
| 10.07.2025 | 86,42 | 87,88 | 86,09 | 86,19 | -0,55% | - |
| 09.07.2025 | 87,31 | 87,83 | 85,50 | 86,67 | -0,79% | - |
| 08.07.2025 | 86,16 | 87,90 | 85,89 | 87,36 | 1,26% | 54,00 |
| 07.07.2025 | 87,39 | 88,28 | 84,68 | 86,27 | -1,10% | 3,00 |
| 04.07.2025 | 86,99 | 87,52 | 86,74 | 87,23 | -0,33% | 4,00 |
| 03.07.2025 | 87,53 | 88,41 | 86,37 | 87,52 | 0,16% | 22,00 |
| 02.07.2025 | 86,56 | 87,59 | 85,76 | 87,38 | 1,11% | 23,00 |
| 01.07.2025 | 84,48 | 87,62 | 83,78 | 86,42 | 2,14% | - |
| 30.06.2025 | 85,10 | 85,72 | 83,65 | 84,61 | -0,15% | 124,00 |
| 27.06.2025 | 84,50 | 85,09 | 82,89 | 84,74 | 0,65% | 12,00 |
| 26.06.2025 | 85,14 | 85,50 | 83,80 | 84,19 | -1,22% | 273,00 |
| 25.06.2025 | 87,75 | 87,91 | 83,76 | 85,23 | -2,82% | 90,00 |
| 24.06.2025 | 88,08 | 88,60 | 86,11 | 87,70 | -0,01% | 45,00 |
| 23.06.2025 | 88,51 | 89,21 | 86,52 | 87,71 | -1,08% | 231,00 |
| 20.06.2025 | 89,22 | 90,58 | 88,31 | 88,67 | -0,16% | 91,00 |
| 19.06.2025 | 89,71 | 90,08 | 88,50 | 88,81 | -1,12% | 85,00 |
| 18.06.2025 | 87,51 | 90,09 | 87,31 | 89,82 | 2,55% | - |
| 17.06.2025 | 86,36 | 87,78 | 85,56 | 87,59 | 0,96% | 103,00 |
| 16.06.2025 | 83,53 | 87,11 | 83,46 | 86,76 | 4,02% | 47,00 |
| 13.06.2025 | 81,36 | 84,13 | 80,66 | 83,41 | 1,84% | 198,00 |
| 12.06.2025 | 80,36 | 82,03 | 79,14 | 81,90 | 1,46% | 330,00 |
| 11.06.2025 | 84,18 | 84,55 | 80,28 | 80,72 | -4,01% | 155,00 |
| 10.06.2025 | 85,32 | 86,17 | 83,99 | 84,09 | -1,55% | 351,00 |
| 09.06.2025 | 85,89 | 86,60 | 84,44 | 85,41 | -0,72% | 257,00 |
| 06.06.2025 | 83,91 | 86,06 | 83,89 | 86,03 | 2,87% | 168,00 |
| 05.06.2025 | 83,58 | 84,26 | 82,36 | 83,63 | 0,07% | 3,00 |
| 04.06.2025 | 85,53 | 85,82 | 83,35 | 83,57 | -1,98% | - |
| 03.06.2025 | 84,57 | 85,59 | 83,15 | 85,26 | 0,73% | 71,00 |
| 02.06.2025 | 83,98 | 84,73 | 83,16 | 84,64 | 0,13% | 452,00 |
| 30.05.2025 | 83,09 | 85,31 | 82,64 | 84,53 | 2,20% | - |
| 29.05.2025 | 84,24 | 84,30 | 81,31 | 82,71 | -0,01% | 178,00 |
| 28.05.2025 | 84,33 | 85,13 | 82,42 | 82,72 | -1,85% | 37,00 |
| 27.05.2025 | 84,86 | 85,94 | 84,00 | 84,28 | -0,81% | 790,00 |
| 26.05.2025 | 84,01 | 85,58 | 83,68 | 84,97 | 1,54% | 207,00 |
| 23.05.2025 | 83,86 | 84,72 | 82,80 | 83,68 | -0,62% | 5,00 |
| 22.05.2025 | 85,41 | 86,04 | 83,61 | 84,20 | -1,59% | - |
| 21.05.2025 | 84,73 | 86,31 | 83,99 | 85,56 | 0,20% | 50,00 |
| 20.05.2025 | 86,20 | 87,08 | 85,26 | 85,39 | -1,17% | 97,00 |
| 19.05.2025 | 88,44 | 88,76 | 86,22 | 86,40 | -3,36% | 13,00 |
| 16.05.2025 | 86,46 | 89,68 | 86,44 | 89,40 | 3,13% | 25,00 |
| 15.05.2025 | 83,78 | 87,16 | 80,02 | 86,69 | 2,53% | 265,00 |