74,450€
-0,24%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 74,42 | 74,43 | 74,38 | 74,43 | -0,27% | - |
| 17.12.2025 | 73,56 | 74,86 | 73,45 | 74,63 | 1,70% | 75,00 |
| 16.12.2025 | 74,71 | 75,30 | 73,17 | 73,38 | -2,19% | 359,00 |
| 15.12.2025 | 74,27 | 76,39 | 74,21 | 75,02 | 1,31% | 413,00 |
| 12.12.2025 | 74,77 | 75,46 | 73,90 | 74,05 | -0,60% | 468,00 |
| 11.12.2025 | 73,25 | 75,44 | 73,10 | 74,50 | 1,28% | 134,00 |
| 10.12.2025 | 74,19 | 74,68 | 72,66 | 73,56 | -0,69% | 147,00 |
| 09.12.2025 | 73,30 | 74,70 | 72,82 | 74,07 | 1,27% | 108,00 |
| 08.12.2025 | 72,78 | 73,73 | 71,55 | 73,14 | 0,44% | 65,00 |
| 05.12.2025 | 72,62 | 74,19 | 72,39 | 72,82 | -0,60% | 1.221,00 |
| 04.12.2025 | 71,04 | 74,16 | 70,52 | 73,26 | 3,45% | 701,00 |
| 03.12.2025 | 70,25 | 71,46 | 69,65 | 70,82 | 1,32% | 300,00 |
| 02.12.2025 | 71,97 | 72,78 | 69,60 | 69,90 | -3,17% | 311,00 |
| 01.12.2025 | 71,48 | 72,26 | 71,20 | 72,19 | 0,66% | 318,00 |
| 28.11.2025 | 72,07 | 72,78 | 71,23 | 71,72 | -0,35% | 306,00 |
| 27.11.2025 | 71,83 | 72,38 | 71,56 | 71,97 | -0,55% | 290,00 |
| 26.11.2025 | 72,81 | 73,10 | 71,93 | 72,37 | -0,40% | 479,00 |
| 25.11.2025 | 73,64 | 74,58 | 72,40 | 72,66 | -1,46% | 339,00 |
| 24.11.2025 | 75,05 | 75,76 | 73,24 | 73,74 | -1,98% | 437,00 |
| 21.11.2025 | 74,49 | 76,03 | 73,94 | 75,23 | 0,62% | 70,00 |
| 20.11.2025 | 76,59 | 76,68 | 74,56 | 74,77 | -1,66% | 6,00 |
| 19.11.2025 | 75,98 | 76,74 | 75,29 | 76,03 | -0,04% | 69,00 |
| 18.11.2025 | 75,80 | 76,17 | 75,35 | 76,06 | -0,17% | 49,00 |
| 17.11.2025 | 77,98 | 78,54 | 76,08 | 76,19 | -1,83% | 188,00 |
| 14.11.2025 | 78,66 | 79,20 | 77,24 | 77,61 | -1,32% | 608,00 |
| 13.11.2025 | 78,49 | 79,40 | 78,29 | 78,65 | 0,22% | 638,00 |
| 12.11.2025 | 77,75 | 79,41 | 77,40 | 78,48 | 1,25% | 3.725,00 |
| 11.11.2025 | 76,77 | 77,98 | 76,32 | 77,51 | 1,03% | 212,00 |
| 10.11.2025 | 76,90 | 77,66 | 76,26 | 76,72 | 0,07% | 747,00 |
| 07.11.2025 | 76,34 | 76,94 | 75,18 | 76,67 | 0,58% | 817,00 |
| 06.11.2025 | 77,00 | 77,50 | 75,88 | 76,23 | -1,74% | 705,00 |
| 05.11.2025 | 77,51 | 78,56 | 77,02 | 77,58 | -0,60% | 632,00 |
| 04.11.2025 | 76,39 | 78,57 | 76,04 | 78,05 | 1,19% | 1.070,00 |
| 03.11.2025 | 78,39 | 79,38 | 76,01 | 77,13 | 1,69% | 2.289,00 |
| 31.10.2025 | 75,39 | 76,40 | 74,76 | 75,85 | 0,29% | 2.307,00 |
| 30.10.2025 | 75,72 | 77,00 | 73,80 | 75,63 | 0,19% | 2.270,00 |
| 29.10.2025 | 75,71 | 76,34 | 73,54 | 75,49 | -0,25% | 3.109,00 |
| 28.10.2025 | 77,57 | 77,90 | 75,60 | 75,68 | -1,87% | 2.079,00 |
| 27.10.2025 | 77,94 | 77,99 | 77,08 | 77,12 | -0,76% | 169,00 |
| 24.10.2025 | 77,10 | 78,26 | 76,54 | 77,71 | 1,07% | 597,00 |
| 23.10.2025 | 78,56 | 79,12 | 75,64 | 76,89 | -2,14% | 75,00 |
| 22.10.2025 | 77,79 | 78,92 | 77,34 | 78,57 | 1,07% | 232,00 |
| 21.10.2025 | 78,42 | 79,07 | 76,93 | 77,74 | -0,82% | 357,00 |
| 20.10.2025 | 81,26 | 81,96 | 78,31 | 78,38 | -2,39% | 165,00 |
| 17.10.2025 | 78,20 | 80,74 | 77,76 | 80,30 | 1,20% | 98,00 |
| 16.10.2025 | 79,89 | 80,77 | 78,87 | 79,35 | -0,66% | 553,00 |
| 15.10.2025 | 80,44 | 81,58 | 79,36 | 79,88 | -0,11% | 664,00 |
| 14.10.2025 | 79,29 | 81,16 | 79,22 | 79,97 | 0,53% | 185,00 |
| 13.10.2025 | 82,00 | 82,86 | 79,50 | 79,55 | -2,14% | 469,00 |
| 10.10.2025 | 79,40 | 81,70 | 79,29 | 81,29 | 2,50% | 242,00 |
| 09.10.2025 | 79,24 | 80,66 | 79,24 | 79,31 | 0,15% | 120,00 |
| 08.10.2025 | 79,99 | 80,94 | 78,64 | 79,19 | -0,65% | 592,00 |
| 07.10.2025 | 79,75 | 80,97 | 79,10 | 79,71 | 0,69% | 17,00 |
| 06.10.2025 | 78,87 | 80,27 | 78,64 | 79,16 | 0,14% | 305,00 |
| 03.10.2025 | 79,14 | 80,53 | 78,54 | 79,05 | 0,76% | 959,00 |
| 02.10.2025 | 79,28 | 80,58 | 76,77 | 78,45 | -1,18% | 748,00 |
| 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 |