86,050€
2,89%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 85,50 | 85,50 | 83,28 | 84,55 | 0,79% | 276,00 |
| 13.05.2025 | 83,20 | 85,66 | 82,70 | 83,89 | 0,43% | 134,00 |
| 12.05.2025 | 82,16 | 84,47 | 82,07 | 83,53 | 3,06% | 189,00 |
| 09.05.2025 | 80,81 | 81,63 | 79,86 | 81,05 | 0,27% | 102,00 |
| 08.05.2025 | 85,01 | 85,48 | 80,50 | 80,83 | -4,40% | 355,00 |
| 07.05.2025 | 85,65 | 86,32 | 84,33 | 84,55 | -0,77% | 24,00 |
| 06.05.2025 | 81,77 | 85,34 | 80,99 | 85,21 | 3,86% | 500,00 |
| 05.05.2025 | 81,22 | 82,62 | 80,49 | 82,04 | -0,51% | 396,00 |
| 02.05.2025 | 81,64 | 82,68 | 80,66 | 82,46 | 0,01% | 43,00 |
| 30.04.2025 | 81,90 | 83,32 | 79,72 | 82,45 | -3,16% | 510,00 |
| 29.04.2025 | 83,92 | 85,35 | 82,44 | 85,14 | 1,84% | 261,00 |
| 28.04.2025 | 82,96 | 84,78 | 82,30 | 83,60 | 0,24% | - |
| 25.04.2025 | 81,83 | 83,68 | 80,38 | 83,40 | 2,48% | 120,00 |
| 24.04.2025 | 81,91 | 82,55 | 80,73 | 81,38 | -1,23% | 1.256,00 |
| 23.04.2025 | 82,84 | 83,74 | 81,31 | 82,39 | 1,02% | 95,00 |
| 22.04.2025 | 78,31 | 82,26 | 78,00 | 81,56 | 1,42% | 66,00 |
| 17.04.2025 | 82,11 | 82,34 | 80,19 | 80,42 | -1,20% | 24,00 |
| 16.04.2025 | 83,14 | 83,44 | 80,52 | 81,40 | -4,95% | - |
| 15.04.2025 | 86,85 | 88,76 | 84,46 | 85,64 | -1,54% | 24,00 |
| 14.04.2025 | 87,37 | 89,09 | 85,89 | 86,98 | -0,45% | 120,00 |
| 11.04.2025 | 84,70 | 88,39 | 82,31 | 87,37 | 3,25% | 132,00 |
| 10.04.2025 | 84,32 | 85,36 | 81,70 | 84,62 | 0,02% | 450,00 |
| 09.04.2025 | 76,64 | 87,19 | 75,06 | 84,60 | 2,60% | 10,00 |
| 08.04.2025 | 86,61 | 87,72 | 81,66 | 82,46 | -3,71% | 102,00 |
| 07.04.2025 | 77,00 | 86,48 | 70,00 | 85,64 | 1,46% | 965,00 |
| 04.04.2025 | 83,64 | 86,72 | 80,40 | 84,41 | 0,09% | 319,00 |
| 03.04.2025 | 83,11 | 85,07 | 81,47 | 84,33 | -1,64% | - |
| 02.04.2025 | 84,57 | 86,12 | 83,56 | 85,74 | 1,26% | 5,00 |
| 01.04.2025 | 83,80 | 85,65 | 82,49 | 84,67 | 0,76% | 30,00 |
| 31.03.2025 | 83,96 | 85,39 | 82,40 | 84,03 | 0,02% | 351,00 |
| 28.03.2025 | 85,53 | 86,23 | 83,46 | 84,01 | -1,77% | 23,00 |
| 27.03.2025 | 86,54 | 86,90 | 85,17 | 85,52 | -1,18% | 150,00 |
| 26.03.2025 | 86,83 | 87,33 | 85,55 | 86,54 | -0,35% | 63,00 |
| 25.03.2025 | 86,27 | 87,28 | 84,57 | 86,84 | 0,66% | 1.095,00 |
| 24.03.2025 | 82,87 | 86,35 | 82,66 | 86,27 | 4,60% | 665,00 |
| 21.03.2025 | 81,81 | 82,48 | 80,16 | 82,48 | 0,95% | 79,00 |
| 20.03.2025 | 82,20 | 83,12 | 80,35 | 81,70 | -0,39% | 68,00 |
| 19.03.2025 | 80,56 | 82,28 | 80,08 | 82,02 | 1,99% | - |
| 18.03.2025 | 83,87 | 84,42 | 79,80 | 80,42 | -4,22% | 364,00 |
| 17.03.2025 | 75,91 | 84,54 | 75,87 | 83,96 | 10,17% | 224,00 |
| 14.03.2025 | 74,89 | 76,22 | 73,71 | 76,21 | 2,32% | 266,00 |
| 13.03.2025 | 79,36 | 80,21 | 73,29 | 74,48 | -6,15% | 231,00 |
| 12.03.2025 | 80,43 | 81,42 | 76,69 | 79,36 | -1,12% | 13,00 |
| 11.03.2025 | 80,64 | 81,57 | 78,09 | 80,26 | -0,55% | - |
| 10.03.2025 | 80,15 | 82,36 | 79,17 | 80,70 | 0,59% | 134,00 |
| 07.03.2025 | 76,37 | 81,01 | 75,46 | 80,23 | 4,81% | 86,00 |
| 06.03.2025 | 77,94 | 77,97 | 75,36 | 76,55 | -1,81% | 953,00 |
| 05.03.2025 | 83,74 | 83,86 | 77,87 | 77,96 | -6,55% | 482,00 |
| 04.03.2025 | 86,40 | 86,92 | 82,77 | 83,42 | -3,35% | 87,00 |
| 03.03.2025 | 86,90 | 87,48 | 84,73 | 86,31 | -0,93% | 194,00 |
| 28.02.2025 | 85,43 | 87,62 | 85,39 | 87,12 | 2,15% | 60,00 |
| 27.02.2025 | 84,08 | 87,68 | 83,33 | 85,29 | 1,95% | 175,00 |
| 26.02.2025 | 85,25 | 89,79 | 82,48 | 83,66 | -0,17% | 70,00 |
| 25.02.2025 | 85,35 | 85,94 | 82,65 | 83,80 | -1,83% | 207,00 |
| 24.02.2025 | 87,08 | 88,06 | 85,26 | 85,36 | -1,83% | 110,00 |
| 21.02.2025 | 85,61 | 87,52 | 84,57 | 86,95 | 1,42% | 195,00 |
| 20.02.2025 | 88,12 | 89,16 | 84,75 | 85,73 | -2,77% | 132,00 |
| 19.02.2025 | 87,01 | 89,15 | 85,47 | 88,17 | 1,11% | 43,00 |
| 18.02.2025 | 91,04 | 92,01 | 84,38 | 87,20 | -4,02% | 660,00 |
| 17.02.2025 | 90,12 | 91,56 | 90,02 | 90,85 | 0,25% | 569,00 |
| 14.02.2025 | 103,95 | 103,98 | 89,32 | 90,62 | -12,76% | 764,00 |
| 13.02.2025 | 102,08 | 104,88 | 99,91 | 103,88 | 1,74% | 409,00 |
| 12.02.2025 | 109,50 | 111,98 | 102,00 | 102,10 | -7,14% | 1.885,00 |
| 11.02.2025 | 105,93 | 110,10 | 105,10 | 109,95 | 3,70% | 142,00 |
| 10.02.2025 | 105,23 | 106,88 | 103,28 | 106,03 | 1,19% | 4,00 |
| 07.02.2025 | 104,78 | 106,60 | 104,00 | 104,78 | 0,17% | 306,00 |
| 06.02.2025 | 102,90 | 106,03 | 102,25 | 104,60 | 2,02% | 121,00 |
| 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 |