98,720€
-1,92%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 62,80 | 63,33 | 62,49 | 62,55 | -0,18% | - |
| 11.09.2024 | 62,46 | 62,89 | 62,30 | 62,66 | -0,18% | - |
| 10.09.2024 | 61,91 | 62,87 | 61,34 | 62,77 | 1,13% | 1,00 |
| 09.09.2024 | 62,46 | 63,28 | 61,90 | 62,07 | -0,29% | 1,00 |
| 06.09.2024 | 61,89 | 62,76 | 61,25 | 62,25 | 0,50% | - |
| 05.09.2024 | 62,19 | 62,74 | 61,61 | 61,94 | -0,59% | - |
| 04.09.2024 | 64,03 | 64,63 | 62,09 | 62,31 | -3,11% | - |
| 03.09.2024 | 65,06 | 65,75 | 64,19 | 64,31 | -1,15% | - |
| 02.09.2024 | 65,18 | 65,58 | 64,92 | 65,06 | -0,12% | 2,00 |
| 30.08.2024 | 64,92 | 65,23 | 64,36 | 65,14 | 0,32% | - |
| 29.08.2024 | 64,33 | 65,01 | 64,25 | 64,93 | 1,06% | - |
| 28.08.2024 | 63,97 | 64,43 | 63,87 | 64,25 | 0,75% | - |
| 27.08.2024 | 63,91 | 64,36 | 63,26 | 63,77 | -0,25% | - |
| 26.08.2024 | 63,87 | 64,68 | 63,85 | 63,93 | 0,13% | 10,00 |
| 23.08.2024 | 64,89 | 65,21 | 63,48 | 63,85 | -1,53% | - |
| 22.08.2024 | 64,52 | 64,86 | 63,40 | 64,84 | 0,73% | 32,00 |
| 21.08.2024 | 64,68 | 64,75 | 63,87 | 64,37 | -0,31% | - |
| 20.08.2024 | 64,80 | 64,92 | 63,74 | 64,57 | -0,14% | - |
| 19.08.2024 | 64,01 | 64,99 | 63,83 | 64,66 | 0,95% | - |
| 16.08.2024 | 64,30 | 64,35 | 63,73 | 64,05 | -0,28% | 10,00 |
| 15.08.2024 | 63,97 | 64,88 | 63,85 | 64,23 | 0,78% | 5,00 |
| 14.08.2024 | 63,89 | 64,13 | 63,22 | 63,73 | -0,11% | 35,00 |
| 13.08.2024 | 63,75 | 64,09 | 63,42 | 63,80 | 0,31% | - |
| 12.08.2024 | 64,41 | 65,02 | 63,25 | 63,60 | -1,18% | 32,00 |
| 09.08.2024 | 64,13 | 64,36 | 63,44 | 64,36 | 0,48% | - |
| 08.08.2024 | 63,79 | 64,49 | 63,04 | 64,05 | 0,09% | 1,00 |
| 07.08.2024 | 63,83 | 64,45 | 63,56 | 63,99 | 0,98% | 101,00 |
| 06.08.2024 | 63,43 | 63,70 | 62,50 | 63,37 | 1,00% | 10,00 |
| 05.08.2024 | 63,45 | 63,65 | 61,51 | 62,74 | -3,21% | 82,00 |