70,710€
0,90%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 69,94 | 70,01 | 69,46 | 70,00 | -0,11% | 2,00 |
| 23.06.2026 | 66,15 | 70,18 | 65,95 | 70,08 | 5,37% | 55,00 |
| 22.06.2026 | 67,77 | 68,30 | 65,51 | 66,51 | -1,74% | 286,00 |
| 19.06.2026 | 67,81 | 67,95 | 67,24 | 67,69 | -0,13% | 185,00 |
| 18.06.2026 | 68,78 | 69,58 | 67,71 | 67,78 | -0,24% | 195,00 |
| 17.06.2026 | 67,88 | 68,31 | 67,52 | 67,94 | 0,34% | 101,00 |
| 16.06.2026 | 68,71 | 68,84 | 67,30 | 67,71 | -0,82% | 119,00 |
| 15.06.2026 | 67,91 | 68,63 | 66,16 | 68,27 | 1,55% | 288,00 |
| 12.06.2026 | 69,11 | 69,51 | 66,93 | 67,23 | -2,49% | 583,00 |
| 11.06.2026 | 68,70 | 69,42 | 68,22 | 68,95 | 0,48% | 489,00 |
| 10.06.2026 | 67,20 | 69,26 | 66,54 | 68,62 | 2,69% | 16,00 |
| 09.06.2026 | 66,21 | 67,81 | 66,10 | 66,82 | 0,22% | 31,00 |
| 08.06.2026 | 65,38 | 66,69 | 65,13 | 66,67 | 0,74% | 83,00 |
| 05.06.2026 | 64,09 | 66,40 | 63,30 | 66,18 | 3,04% | 516,00 |
| 04.06.2026 | 64,91 | 65,83 | 64,21 | 64,23 | -0,33% | - |
| 03.06.2026 | 64,03 | 64,95 | 63,86 | 64,44 | 0,44% | 195,00 |
| 02.06.2026 | 64,96 | 65,17 | 63,69 | 64,16 | -0,68% | 141,00 |
| 01.06.2026 | 64,00 | 65,60 | 63,51 | 64,60 | 0,50% | 1.873,00 |
| 29.05.2026 | 65,74 | 66,34 | 64,20 | 64,28 | -1,61% | 155,00 |
| 28.05.2026 | 65,55 | 65,70 | 64,50 | 65,33 | -1,05% | 18,00 |
| 27.05.2026 | 65,40 | 66,65 | 64,69 | 66,02 | 0,92% | 53,00 |
| 26.05.2026 | 67,82 | 67,88 | 64,43 | 65,42 | -3,74% | 487,00 |
| 25.05.2026 | 66,69 | 68,03 | 66,64 | 67,96 | 3,06% | - |
| 22.05.2026 | 66,36 | 66,98 | 65,29 | 65,94 | -0,63% | 173,00 |
| 21.05.2026 | 67,25 | 67,47 | 66,22 | 66,36 | -1,21% | - |
| 20.05.2026 | 67,72 | 68,48 | 66,84 | 67,17 | -0,52% | 130,00 |
| 19.05.2026 | 66,53 | 69,21 | 66,10 | 67,52 | 1,29% | 126,00 |
| 18.05.2026 | 65,72 | 66,92 | 65,30 | 66,66 | 0,85% | 273,00 |
| 15.05.2026 | 66,83 | 67,97 | 65,23 | 66,10 | -1,15% | 146,00 |
| 14.05.2026 | 68,08 | 68,84 | 66,48 | 66,87 | -0,39% | 116,00 |
| 13.05.2026 | 67,11 | 67,92 | 66,16 | 67,13 | 0,19% | 229,00 |
| 12.05.2026 | 64,10 | 67,71 | 63,85 | 67,00 | 4,65% | 35,00 |
| 11.05.2026 | 64,58 | 65,00 | 62,67 | 64,02 | -1,10% | 58,00 |
| 08.05.2026 | 64,59 | 65,07 | 63,20 | 64,73 | -0,38% | 150,00 |
| 07.05.2026 | 64,83 | 65,33 | 63,47 | 64,98 | 0,26% | 220,00 |
| 06.05.2026 | 65,66 | 66,16 | 64,59 | 64,81 | -1,67% | - |
| 05.05.2026 | 64,11 | 65,97 | 63,32 | 65,91 | 3,29% | 351,00 |
| 04.05.2026 | 65,09 | 65,82 | 63,80 | 63,81 | -3,08% | 142,00 |
| 30.04.2026 | 63,94 | 66,33 | 63,85 | 65,84 | 1,79% | 117,00 |
| 29.04.2026 | 65,90 | 66,14 | 63,84 | 64,68 | -2,22% | 52,00 |
| 28.04.2026 | 66,45 | 67,51 | 65,73 | 66,15 | -0,29% | 76,00 |
| 27.04.2026 | 64,69 | 66,37 | 64,67 | 66,34 | 2,05% | 356,00 |
| 24.04.2026 | 65,18 | 65,80 | 64,42 | 65,01 | -0,15% | 345,00 |
| 23.04.2026 | 65,37 | 66,34 | 64,67 | 65,11 | -1,05% | 383,00 |
| 22.04.2026 | 65,84 | 66,35 | 65,17 | 65,80 | 0,38% | 47,00 |
| 21.04.2026 | 63,87 | 65,67 | 63,44 | 65,55 | 2,84% | 157,00 |
| 20.04.2026 | 63,45 | 64,79 | 61,95 | 63,74 | -1,98% | 988,00 |
| 17.04.2026 | 65,20 | 65,72 | 64,28 | 65,03 | 0,02% | 197,00 |
| 16.04.2026 | 63,61 | 65,12 | 63,61 | 65,02 | 1,74% | 110,00 |
| 15.04.2026 | 64,05 | 64,60 | 63,57 | 63,91 | -0,20% | 339,00 |
| 14.04.2026 | 65,76 | 65,76 | 63,50 | 64,04 | -0,84% | 589,00 |
| 13.04.2026 | 64,48 | 65,11 | 63,13 | 64,58 | -0,11% | 473,00 |
| 10.04.2026 | 66,39 | 66,91 | 64,52 | 64,65 | -3,13% | 105,00 |
| 09.04.2026 | 66,02 | 66,89 | 64,87 | 66,74 | 1,69% | 22,00 |
| 08.04.2026 | 67,74 | 68,16 | 65,62 | 65,63 | -2,87% | 137,00 |
| 07.04.2026 | 68,47 | 69,08 | 67,18 | 67,57 | -0,63% | 43,00 |
| 02.04.2026 | 71,41 | 73,03 | 67,13 | 68,00 | -5,20% | 302,00 |
| 01.04.2026 | 68,14 | 72,49 | 68,10 | 71,73 | 4,90% | 170,00 |
| 31.03.2026 | 69,18 | 69,36 | 67,46 | 68,38 | -0,01% | 543,00 |
| 30.03.2026 | 67,12 | 69,15 | 67,02 | 68,39 | 2,00% | 149,00 |
| 27.03.2026 | 68,42 | 68,96 | 67,05 | 67,05 | -1,77% | 36,00 |
| 26.03.2026 | 67,29 | 69,13 | 67,01 | 68,26 | 0,90% | - |
| 25.03.2026 | 68,15 | 68,61 | 66,81 | 67,65 | -0,62% | - |
| 24.03.2026 | 66,53 | 68,58 | 66,51 | 68,07 | 2,58% | 65,00 |
| 23.03.2026 | 67,37 | 68,72 | 66,18 | 66,36 | -1,69% | 217,00 |
| 20.03.2026 | 70,38 | 71,23 | 67,37 | 67,50 | -4,85% | 55,00 |
| 19.03.2026 | 73,07 | 73,37 | 70,85 | 70,94 | -2,97% | - |
| 18.03.2026 | 75,42 | 75,54 | 72,69 | 73,11 | -2,39% | 62,00 |
| 17.03.2026 | 76,11 | 76,84 | 73,83 | 74,90 | -2,01% | 176,00 |
| 16.03.2026 | 77,56 | 77,58 | 75,74 | 76,44 | -0,82% | 320,00 |
| 13.03.2026 | 77,54 | 78,46 | 76,95 | 77,07 | -1,57% | 42,00 |
| 12.03.2026 | 75,72 | 78,41 | 75,70 | 78,30 | 2,81% | 1.060,00 |
| 11.03.2026 | 75,00 | 77,37 | 74,76 | 76,16 | 0,62% | 174,00 |
| 10.03.2026 | 76,11 | 76,41 | 74,82 | 75,69 | 0,05% | 28,00 |
| 09.03.2026 | 77,02 | 77,86 | 74,78 | 75,65 | -2,02% | 270,00 |
| 06.03.2026 | 76,81 | 77,75 | 76,49 | 77,21 | 0,70% | 260,00 |
| 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 |