92,991$
-1,45%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 87,00 | 94,36 | 86,64 | 92,96 | -1,48% | 2.321.385,00 |
| 30.09.2025 | 96,31 | 96,59 | 93,75 | 94,36 | -1,83% | 1.613.005,00 |
| 29.09.2025 | 98,44 | 98,44 | 95,13 | 96,12 | -2,35% | 1.384.634,00 |
| 26.09.2025 | 100,35 | 101,86 | 98,05 | 98,43 | 0,96% | 1.582.894,00 |
| 25.09.2025 | 97,31 | 97,84 | 94,50 | 97,49 | 0,28% | 1.482.633,00 |
| 24.09.2025 | 97,00 | 98,55 | 96,24 | 97,22 | 0,38% | 880.179,00 |
| 23.09.2025 | 99,38 | 99,72 | 96,57 | 96,85 | -2,63% | 862.038,00 |
| 22.09.2025 | 99,95 | 100,19 | 97,90 | 99,47 | -0,53% | 1.492.540,00 |
| 19.09.2025 | 104,81 | 104,81 | 99,50 | 100,00 | -4,29% | 1.892.285,00 |
| 18.09.2025 | 103,01 | 105,28 | 102,49 | 104,48 | 0,89% | 767.978,00 |
| 17.09.2025 | 102,87 | 104,40 | 101,94 | 103,56 | 0,53% | 831.640,00 |
| 16.09.2025 | 108,51 | 108,81 | 101,60 | 103,01 | -5,05% | 1.229.775,00 |
| 15.09.2025 | 110,56 | 110,87 | 108,38 | 108,49 | -1,94% | 494.379,00 |
| 12.09.2025 | 110,25 | 111,62 | 109,90 | 110,64 | -0,33% | 417.254,00 |
| 11.09.2025 | 109,91 | 111,76 | 109,36 | 111,01 | 1,38% | 420.126,00 |
| 10.09.2025 | 108,03 | 109,53 | 106,32 | 109,50 | 0,75% | 749.622,00 |
| 09.09.2025 | 111,01 | 112,14 | 108,61 | 108,68 | -2,56% | 699.704,00 |
| 08.09.2025 | 114,18 | 115,28 | 111,44 | 111,54 | -2,01% | 592.722,00 |
| 05.09.2025 | 113,50 | 115,49 | 113,45 | 113,83 | 0,67% | 720.534,00 |
| 04.09.2025 | 111,12 | 113,35 | 110,41 | 113,07 | 2,29% | 678.303,00 |
| 03.09.2025 | 116,05 | 116,44 | 109,92 | 110,54 | -4,72% | 922.523,00 |
| 02.09.2025 | 115,64 | 116,58 | 115,10 | 116,01 | 0,32% | 768.032,00 |
| 29.08.2025 | 115,87 | 116,61 | 115,28 | 115,64 | 0,21% | 544.427,00 |
| 28.08.2025 | 116,74 | 116,74 | 114,86 | 115,40 | -1,20% | 470.919,00 |
| 27.08.2025 | 114,96 | 116,99 | 114,59 | 116,80 | 1,57% | 493.502,00 |
| 26.08.2025 | 114,46 | 115,88 | 113,17 | 114,99 | -0,38% | 676.211,00 |
| 25.08.2025 | 116,34 | 117,45 | 114,56 | 115,43 | -0,53% | 585.355,00 |
| 22.08.2025 | 113,82 | 116,63 | 113,46 | 116,04 | 2,46% | 740.641,00 |
| 21.08.2025 | 113,31 | 114,40 | 111,97 | 113,25 | -0,83% | 700.776,00 |
| 20.08.2025 | 111,09 | 114,26 | 110,87 | 114,20 | 3,76% | 803.294,00 |
| 19.08.2025 | 108,80 | 110,64 | 108,74 | 110,06 | 1,07% | 558.742,00 |
| 18.08.2025 | 111,00 | 112,88 | 108,70 | 108,90 | -1,58% | 832.727,00 |
| 15.08.2025 | 108,36 | 111,10 | 108,30 | 110,65 | 2,46% | 1.086.165,00 |
| 14.08.2025 | 108,39 | 109,01 | 106,50 | 107,99 | -1,51% | 490.006,00 |
| 13.08.2025 | 107,85 | 110,10 | 106,88 | 109,65 | 1,69% | 1.052.453,00 |
| 12.08.2025 | 107,14 | 107,93 | 106,00 | 107,83 | 0,29% | 455.226,00 |
| 11.08.2025 | 107,62 | 109,00 | 106,25 | 107,52 | -0,20% | 749.732,00 |
| 08.08.2025 | 105,93 | 108,55 | 105,93 | 107,74 | 1,87% | 723.771,00 |
| 07.08.2025 | 104,19 | 106,04 | 103,75 | 105,76 | 1,25% | 572.733,00 |
| 06.08.2025 | 105,01 | 105,24 | 103,42 | 104,45 | -0,55% | 694.462,00 |
| 05.08.2025 | 103,65 | 106,29 | 103,63 | 105,03 | 1,37% | 864.535,00 |
| 04.08.2025 | 106,07 | 107,18 | 102,00 | 103,61 | -3,96% | 1.295.835,00 |
| 01.08.2025 | 110,11 | 110,44 | 106,38 | 107,88 | -2,95% | 927.144,00 |
| 31.07.2025 | 111,45 | 112,25 | 110,12 | 111,16 | 0,00% | 857.321,00 |
| 30.07.2025 | 109,01 | 112,17 | 108,56 | 111,16 | 2,75% | 1.475.920,00 |
| 29.07.2025 | 104,36 | 108,26 | 104,20 | 108,18 | 3,66% | 1.113.038,00 |
| 28.07.2025 | 105,00 | 107,12 | 103,32 | 104,36 | -0,53% | 1.122.077,00 |
| 25.07.2025 | 106,72 | 107,53 | 102,74 | 104,92 | -0,91% | 1.320.132,00 |
| 24.07.2025 | 119,17 | 119,17 | 105,47 | 105,88 | -11,14% | 1.658.779,00 |
| 23.07.2025 | 113,18 | 126,40 | 113,00 | 119,16 | 13,80% | 3.855.694,00 |
| 22.07.2025 | 105,99 | 107,03 | 104,19 | 104,71 | -1,38% | 1.078.859,00 |
| 21.07.2025 | 106,27 | 109,28 | 105,97 | 106,17 | 0,22% | 878.586,00 |
| 18.07.2025 | 106,90 | 107,75 | 105,20 | 105,94 | -0,81% | 713.107,00 |
| 17.07.2025 | 104,60 | 106,94 | 103,82 | 106,81 | 2,22% | 1.111.492,00 |
| 16.07.2025 | 103,71 | 105,30 | 103,31 | 104,49 | 1,66% | 775.211,00 |
| 15.07.2025 | 102,65 | 105,82 | 102,57 | 102,78 | 0,78% | 896.674,00 |
| 14.07.2025 | 101,34 | 102,76 | 100,52 | 101,98 | 1,45% | 443.203,00 |
| 11.07.2025 | 101,15 | 101,92 | 98,31 | 100,52 | -0,22% | 701.500,00 |
| 10.07.2025 | 101,61 | 102,60 | 100,71 | 100,74 | -0,86% | 507.225,00 |
| 09.07.2025 | 102,37 | 102,39 | 99,95 | 101,61 | -0,74% | 519.730,00 |
| 08.07.2025 | 101,43 | 102,91 | 100,54 | 102,37 | 1,20% | 555.429,00 |
| 07.07.2025 | 102,68 | 102,80 | 99,26 | 101,16 | -1,69% | 739.900,00 |
| 03.07.2025 | 103,03 | 103,50 | 101,34 | 102,90 | -0,29% | 433.063,00 |
| 02.07.2025 | 101,92 | 103,40 | 100,84 | 103,20 | 1,30% | 907.204,00 |
| 01.07.2025 | 99,38 | 103,13 | 98,85 | 101,88 | 2,26% | 881.886,00 |
| 30.06.2025 | 99,50 | 100,40 | 98,05 | 99,63 | 0,47% | 924.155,00 |
| 27.06.2025 | 98,50 | 99,76 | 97,00 | 99,16 | 0,59% | 1.849.394,00 |
| 26.06.2025 | 99,38 | 100,75 | 98,08 | 98,58 | -0,77% | 559.225,00 |
| 25.06.2025 | 102,27 | 102,27 | 97,28 | 99,34 | -2,47% | 751.101,00 |
| 24.06.2025 | 101,36 | 102,26 | 100,07 | 101,86 | 0,31% | 801.570,00 |
| 23.06.2025 | 101,41 | 102,64 | 99,77 | 101,55 | -0,54% | 741.222,00 |
| 20.06.2025 | 104,06 | 104,49 | 101,76 | 102,10 | -0,94% | 1.419.838,00 |
| 18.06.2025 | 100,49 | 103,55 | 100,34 | 103,07 | 2,45% | 783.656,00 |
| 17.06.2025 | 99,31 | 100,89 | 98,77 | 100,61 | 0,40% | 613.667,00 |
| 16.06.2025 | 97,20 | 101,18 | 97,14 | 100,21 | 3,97% | 884.476,00 |
| 13.06.2025 | 95,00 | 97,28 | 94,80 | 96,38 | 1,63% | 642.562,00 |
| 12.06.2025 | 92,55 | 94,98 | 91,70 | 94,83 | 2,34% | 543.950,00 |
| 11.06.2025 | 96,37 | 97,11 | 92,06 | 92,66 | -3,58% | 864.858,00 |
| 10.06.2025 | 97,36 | 98,45 | 95,74 | 96,10 | -1,49% | 704.456,00 |
| 09.06.2025 | 98,73 | 98,73 | 96,33 | 97,55 | -0,59% | 501.308,00 |
| 06.06.2025 | 96,16 | 98,13 | 96,15 | 98,13 | 2,57% | 494.053,00 |
| 05.06.2025 | 95,10 | 95,99 | 94,49 | 95,67 | 0,28% | 523.608,00 |
| 04.06.2025 | 97,11 | 97,11 | 95,09 | 95,40 | -1,84% | 520.958,00 |
| 03.06.2025 | 96,98 | 97,23 | 94,56 | 97,19 | 0,29% | 822.463,00 |
| 02.06.2025 | 95,51 | 96,93 | 94,89 | 96,91 | 1,02% | 681.909,00 |
| 30.05.2025 | 94,44 | 96,62 | 94,44 | 95,93 | 1,98% | 861.067,00 |
| 29.05.2025 | 93,41 | 94,32 | 92,42 | 94,07 | 0,66% | 555.040,00 |
| 28.05.2025 | 95,37 | 95,43 | 93,03 | 93,45 | -2,17% | 489.857,00 |
| 27.05.2025 | 96,18 | 96,67 | 95,33 | 95,52 | 0,44% | 550.086,00 |
| 23.05.2025 | 95,01 | 96,05 | 94,42 | 95,10 | 0,09% | 496.460,00 |
| 22.05.2025 | 96,84 | 97,18 | 94,32 | 95,01 | -1,82% | 584.469,00 |
| 21.05.2025 | 96,11 | 97,91 | 95,85 | 96,77 | 0,43% | 697.994,00 |
| 20.05.2025 | 97,36 | 97,65 | 96,14 | 96,36 | -0,83% | 752.984,00 |
| 19.05.2025 | 99,22 | 100,54 | 96,85 | 97,17 | -2,48% | 990.005,00 |
| 16.05.2025 | 97,32 | 100,00 | 97,30 | 99,64 | 2,72% | 849.403,00 |
| 15.05.2025 | 94,30 | 97,48 | 94,08 | 97,00 | 2,86% | 1.145.584,00 |
| 14.05.2025 | 94,44 | 94,91 | 93,37 | 94,30 | 0,37% | 773.782,00 |
| 13.05.2025 | 93,42 | 95,35 | 92,96 | 93,95 | 1,38% | 774.914,00 |
| 12.05.2025 | 92,00 | 93,51 | 91,72 | 92,67 | 1,58% | 831.490,00 |
| 09.05.2025 | 91,00 | 91,86 | 90,07 | 91,23 | 0,55% | 574.716,00 |