77,270€
0,78%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 76,81 | 77,51 | 76,50 | 77,06 | 0,51% | - |
| 05.03.2026 | 76,04 | 76,77 | 74,74 | 76,67 | 1,98% | 512,00 |
| 04.03.2026 | 75,55 | 76,52 | 72,98 | 75,18 | -0,83% | 193,00 |
| 03.03.2026 | 74,51 | 76,39 | 74,06 | 75,81 | 1,26% | 448,00 |
| 02.03.2026 | 73,36 | 75,01 | 72,78 | 74,87 | 6,03% | 436,00 |
| 27.02.2026 | 70,66 | 71,28 | 70,58 | 70,61 | -0,68% | 1,00 |
| 26.02.2026 | 71,28 | 71,86 | 70,66 | 71,09 | -0,62% | 15,00 |
| 25.02.2026 | 71,83 | 72,35 | 70,22 | 71,53 | -0,72% | 70,00 |
| 24.02.2026 | 71,56 | 72,10 | 71,00 | 72,05 | -0,28% | 9,00 |
| 23.02.2026 | 70,48 | 72,40 | 70,06 | 72,25 | 1,85% | 106,00 |
| 20.02.2026 | 71,22 | 71,62 | 70,09 | 70,94 | -0,08% | 32,00 |
| 19.02.2026 | 69,77 | 71,39 | 69,26 | 71,00 | 1,68% | 447,00 |
| 18.02.2026 | 68,62 | 70,08 | 68,47 | 69,83 | 1,70% | 66,00 |
| 17.02.2026 | 70,36 | 71,17 | 67,77 | 68,66 | -2,58% | 712,00 |
| 16.02.2026 | 70,42 | 71,10 | 70,40 | 70,48 | 0,26% | 103,00 |
| 13.02.2026 | 70,00 | 71,44 | 69,17 | 70,30 | 0,93% | 264,00 |
| 12.02.2026 | 70,30 | 70,42 | 68,44 | 69,65 | -0,70% | 339,00 |
| 11.02.2026 | 68,66 | 70,32 | 68,36 | 70,14 | 1,84% | 806,00 |
| 10.02.2026 | 69,60 | 70,31 | 68,87 | 68,87 | -0,40% | 109,00 |
| 09.02.2026 | 69,75 | 70,30 | 68,00 | 69,15 | -0,96% | 225,00 |
| 06.02.2026 | 71,38 | 72,48 | 69,44 | 69,82 | -2,02% | 1.113,00 |
| 05.02.2026 | 73,46 | 74,04 | 71,23 | 71,26 | -3,10% | 345,00 |
| 04.02.2026 | 72,19 | 75,80 | 72,12 | 73,54 | 1,98% | 678,00 |
| 03.02.2026 | 71,12 | 72,89 | 71,02 | 72,11 | 1,52% | 319,00 |
| 02.02.2026 | 69,95 | 71,80 | 69,02 | 71,03 | 0,95% | 1.554,00 |
| 30.01.2026 | 68,75 | 70,39 | 67,80 | 70,36 | 1,25% | 2.297,00 |
| 29.01.2026 | 67,84 | 70,47 | 67,84 | 69,49 | 1,19% | 118,00 |
| 28.01.2026 | 68,98 | 69,76 | 68,46 | 68,67 | -0,81% | 118,00 |
| 27.01.2026 | 69,31 | 69,73 | 67,45 | 69,23 | 0,90% | 1.133,00 |
| 26.01.2026 | 67,32 | 69,04 | 67,32 | 68,61 | 0,45% | 332,00 |
| 23.01.2026 | 69,47 | 70,27 | 67,97 | 68,30 | -1,98% | 466,00 |
| 22.01.2026 | 68,56 | 69,84 | 67,54 | 69,68 | 3,58% | 857,00 |
| 21.01.2026 | 66,11 | 67,30 | 65,38 | 67,27 | 1,80% | 564,00 |
| 20.01.2026 | 66,04 | 66,42 | 64,65 | 66,08 | -0,24% | 1.436,00 |
| 19.01.2026 | 66,79 | 67,35 | 65,92 | 66,24 | -0,99% | 1.217,00 |
| 16.01.2026 | 66,54 | 67,08 | 65,38 | 66,90 | 0,78% | 906,00 |
| 15.01.2026 | 63,25 | 66,44 | 62,72 | 66,38 | 5,37% | 1.249,00 |
| 14.01.2026 | 62,20 | 63,13 | 61,75 | 63,00 | 1,29% | 427,00 |
| 13.01.2026 | 63,33 | 63,69 | 62,08 | 62,20 | -1,95% | 161,00 |
| 12.01.2026 | 62,87 | 64,36 | 62,71 | 63,44 | 0,75% | 324,00 |
| 09.01.2026 | 64,97 | 65,08 | 62,39 | 62,97 | -2,94% | 1.068,00 |
| 08.01.2026 | 66,39 | 67,10 | 64,86 | 64,88 | -2,42% | 1.355,00 |
| 07.01.2026 | 68,00 | 71,30 | 63,95 | 66,49 | -1,90% | 2.418,00 |
| 06.01.2026 | 67,44 | 68,48 | 66,12 | 67,78 | 0,43% | 525,00 |
| 05.01.2026 | 67,38 | 68,09 | 66,98 | 67,49 | 0,46% | 2.332,00 |
| 02.01.2026 | 67,73 | 68,74 | 67,17 | 67,18 | -3,53% | 380,00 |
| 30.12.2025 | 69,65 | 69,67 | 69,63 | 69,64 | -0,50% | - |
| 29.12.2025 | 69,54 | 70,76 | 69,05 | 69,99 | 0,14% | 900,00 |
| 23.12.2025 | 70,76 | 71,28 | 69,57 | 69,89 | -1,51% | 452,00 |
| 22.12.2025 | 73,22 | 74,06 | 70,78 | 70,96 | -2,78% | 289,00 |
| 19.12.2025 | 73,41 | 74,45 | 72,81 | 72,99 | -0,55% | 588,00 |
| 18.12.2025 | 74,42 | 74,92 | 72,99 | 73,39 | -1,66% | 157,00 |
| 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 |