84,500€
-0,20%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 84,57 | 85,16 | 84,42 | 84,48 | -0,22% | 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 |
| 14.01.2025 | 104,55 | 107,55 | 104,30 | 106,75 | 1,91% | 262,00 |
| 13.01.2025 | 98,88 | 105,00 | 98,88 | 104,75 | 5,27% | 44,00 |
| 10.01.2025 | 103,13 | 106,03 | 99,09 | 99,51 | -3,39% | 419,00 |
| 09.01.2025 | 101,50 | 104,00 | 101,00 | 103,00 | 1,63% | 329,00 |
| 08.01.2025 | 104,15 | 109,08 | 100,55 | 101,35 | 1,11% | 104,00 |
| 07.01.2025 | 100,66 | 102,50 | 100,08 | 100,24 | -0,53% | 145,00 |
| 06.01.2025 | 104,75 | 104,78 | 99,87 | 100,78 | -3,45% | 314,00 |
| 03.01.2025 | 102,95 | 104,58 | 102,38 | 104,38 | 1,36% | 381,00 |
| 02.01.2025 | 99,47 | 103,10 | 98,88 | 102,98 | 7,27% | 27,00 |
| 30.12.2024 | 96,70 | 97,50 | 95,84 | 96,00 | -0,98% | 95,00 |
| 27.12.2024 | 97,96 | 98,44 | 94,77 | 96,95 | 0,40% | 81,00 |
| 23.12.2024 | 98,89 | 99,94 | 94,68 | 96,56 | -2,09% | 35,00 |
| 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 |