54,520€
0,48%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 54,30 | 54,82 | 53,82 | 54,50 | 0,44% | - |
| 20.06.2024 | 54,86 | 55,69 | 54,24 | 54,26 | -0,88% | - |
| 19.06.2024 | 54,84 | 54,88 | 54,72 | 54,74 | -0,27% | - |
| 18.06.2024 | 54,80 | 55,36 | 54,46 | 54,89 | 0,40% | - |
| 17.06.2024 | 54,76 | 55,60 | 54,37 | 54,67 | -0,13% | 6,00 |
| 14.06.2024 | 54,82 | 55,44 | 54,00 | 54,74 | -0,11% | 152,00 |
| 13.06.2024 | 54,14 | 55,07 | 53,62 | 54,80 | 1,13% | 78,00 |
| 12.06.2024 | 54,58 | 54,75 | 53,88 | 54,19 | -0,53% | - |
| 11.06.2024 | 53,77 | 54,80 | 53,67 | 54,48 | 1,17% | 182,00 |
| 10.06.2024 | 54,05 | 54,26 | 53,44 | 53,85 | 0,09% | 1,00 |
| 07.06.2024 | 53,95 | 54,42 | 53,43 | 53,80 | -0,33% | 55,00 |
| 06.06.2024 | 53,43 | 54,33 | 53,18 | 53,98 | 1,12% | - |
| 05.06.2024 | 56,05 | 56,14 | 53,31 | 53,38 | -4,46% | - |
| 04.06.2024 | 56,03 | 56,45 | 55,54 | 55,87 | -0,30% | - |
| 03.06.2024 | 56,98 | 57,40 | 55,72 | 56,04 | -1,30% | 1,00 |
| 31.05.2024 | 55,53 | 56,98 | 55,19 | 56,78 | 2,27% | 200,00 |
| 30.05.2024 | 55,63 | 56,90 | 55,41 | 55,52 | -1,17% | - |
| 29.05.2024 | 55,59 | 56,48 | 55,07 | 56,18 | 0,72% | - |
| 28.05.2024 | 55,55 | 56,42 | 55,27 | 55,78 | 0,20% | 90,00 |
| 27.05.2024 | 55,63 | 55,67 | 55,20 | 55,67 | 0,09% | 90,00 |
| 24.05.2024 | 55,27 | 55,68 | 54,75 | 55,62 | 0,71% | - |
| 23.05.2024 | 55,31 | 56,04 | 54,81 | 55,23 | 0,07% | 40,00 |
| 22.05.2024 | 56,28 | 56,71 | 55,17 | 55,19 | -1,90% | 23,00 |
| 21.05.2024 | 54,58 | 56,26 | 54,31 | 56,26 | 3,84% | 13,00 |
| 20.05.2024 | 53,51 | 54,41 | 53,47 | 54,18 | 1,18% | 5,00 |
| 17.05.2024 | 53,67 | 54,09 | 53,11 | 53,55 | -0,19% | - |
| 16.05.2024 | 53,15 | 53,75 | 52,68 | 53,65 | 0,94% | 111,00 |
| 15.05.2024 | 54,12 | 54,89 | 53,04 | 53,15 | -1,68% | 53,00 |
| 14.05.2024 | 53,53 | 54,17 | 53,13 | 54,06 | 1,54% | 93,00 |
| 13.05.2024 | 53,21 | 54,17 | 53,03 | 53,24 | 0,02% | - |
| 10.05.2024 | 54,12 | 54,26 | 53,02 | 53,23 | -1,21% | - |
| 09.05.2024 | 53,37 | 53,88 | 52,82 | 53,88 | 0,88% | 13,00 |
| 08.05.2024 | 53,15 | 53,47 | 52,76 | 53,41 | 0,55% | 70,00 |
| 07.05.2024 | 52,86 | 53,66 | 52,59 | 53,12 | 0,51% | 24,00 |
| 06.05.2024 | 52,83 | 53,44 | 52,34 | 52,85 | 0,11% | - |
| 03.05.2024 | 53,91 | 54,44 | 52,31 | 52,79 | -1,44% | 190,00 |
| 02.05.2024 | 52,02 | 53,70 | 51,46 | 53,56 | 3,28% | 244,00 |
| 30.04.2024 | 52,90 | 53,45 | 51,47 | 51,86 | -3,50% | 15,00 |
| 29.04.2024 | 53,19 | 54,17 | 53,00 | 53,74 | 1,03% | 109,00 |
| 26.04.2024 | 54,28 | 54,47 | 52,98 | 53,19 | -1,85% | - |
| 25.04.2024 | 54,80 | 55,09 | 53,92 | 54,19 | -1,49% | 1,00 |
| 24.04.2024 | 55,85 | 56,24 | 54,99 | 55,01 | -1,52% | - |
| 23.04.2024 | 56,01 | 56,47 | 55,52 | 55,86 | -0,32% | 1,00 |
| 22.04.2024 | 56,49 | 57,11 | 55,83 | 56,04 | -0,57% | - |
| 19.04.2024 | 55,27 | 56,77 | 54,87 | 56,36 | 1,18% | 110,00 |
| 18.04.2024 | 56,65 | 56,96 | 55,69 | 55,70 | -1,49% | 1,00 |
| 17.04.2024 | 58,34 | 58,82 | 56,26 | 56,54 | -2,99% | - |
| 16.04.2024 | 56,74 | 58,33 | 56,46 | 58,28 | 2,64% | - |
| 15.04.2024 | 56,96 | 57,48 | 56,48 | 56,78 | -0,18% | 6,00 |
| 12.04.2024 | 56,88 | 57,83 | 56,64 | 56,88 | 0,11% | - |
| 11.04.2024 | 57,24 | 57,58 | 55,71 | 56,82 | -0,70% | - |
| 10.04.2024 | 57,57 | 58,12 | 56,45 | 57,22 | -0,49% | 148,00 |
| 09.04.2024 | 57,93 | 58,54 | 56,96 | 57,50 | -0,81% | 51,00 |
| 08.04.2024 | 57,99 | 59,25 | 57,75 | 57,97 | -0,31% | 1,00 |
| 05.04.2024 | 58,05 | 59,79 | 57,72 | 58,15 | 0,29% | 4,00 |
| 04.04.2024 | 56,36 | 58,03 | 55,26 | 57,98 | 2,91% | 2,00 |
| 03.04.2024 | 58,50 | 59,15 | 55,74 | 56,34 | 3,00% | - |
| 02.04.2024 | 54,52 | 55,04 | 51,32 | 54,70 | 0,83% | 2,00 |
| 28.03.2024 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | 300,00 |
| 27.03.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 26.03.2024 | 54,75 | 55,25 | 54,25 | 54,75 | -0,90% | 99,00 |
| 25.03.2024 | 56,75 | 56,75 | 54,75 | 55,25 | -2,64% | - |
| 22.03.2024 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 21.03.2024 | 56,25 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 20.03.2024 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | 42,00 |
| 19.03.2024 | 55,75 | 55,75 | 54,50 | 55,75 | 0,00% | 134,00 |
| 18.03.2024 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 15.03.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | 6,00 |
| 14.03.2024 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | 1,00 |
| 13.03.2024 | 54,25 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 12.03.2024 | 53,75 | 55,75 | 53,75 | 54,25 | 0,93% | - |
| 11.03.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 08.03.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 07.03.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | 151,00 |
| 06.03.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 05.03.2024 | 52,00 | 53,25 | 51,75 | 52,25 | 0,00% | 3,00 |
| 04.03.2024 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | 40,00 |
| 01.03.2024 | 53,25 | 53,75 | 50,75 | 51,25 | -3,76% | 1,00 |
| 29.02.2024 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 28.02.2024 | 53,25 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 27.02.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | 22,00 |
| 26.02.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 23.02.2024 | 53,25 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 22.02.2024 | 53,25 | 53,25 | 51,75 | 52,75 | -0,94% | - |
| 21.02.2024 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 20.02.2024 | 53,25 | 55,25 | 52,25 | 53,75 | 0,94% | 277,00 |
| 19.02.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 16.02.2024 | 52,75 | 53,75 | 52,25 | 53,25 | 0,00% | 16,00 |
| 15.02.2024 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | 24,00 |
| 14.02.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 13.02.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 12.02.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 0,97% | 15,00 |
| 09.02.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | 101,00 |
| 08.02.2024 | 51,75 | 52,25 | 50,50 | 51,25 | -0,97% | 10,00 |
| 07.02.2024 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | 11,00 |
| 06.02.2024 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 05.02.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 02.02.2024 | 51,75 | 52,75 | 51,00 | 52,75 | 1,93% | 30,00 |
| 01.02.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | 301,00 |
| 31.01.2024 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | 43,00 |