93,265$
0,63%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 92,75 | 93,23 | 91,50 | 93,23 | 0,60% | - |
| 24.04.2025 | 93,01 | 93,91 | 91,77 | 92,68 | -0,66% | 844.748,00 |
| 23.04.2025 | 93,60 | 94,50 | 92,42 | 93,30 | 0,21% | 1.363.855,00 |
| 22.04.2025 | 91,12 | 94,15 | 90,51 | 93,10 | 3,25% | 1.240.133,00 |
| 21.04.2025 | 91,14 | 91,91 | 89,30 | 90,17 | -1,44% | 1.130.211,00 |
| 17.04.2025 | 93,02 | 93,34 | 91,07 | 91,49 | -1,09% | 1.949.090,00 |
| 16.04.2025 | 93,50 | 93,82 | 91,10 | 92,50 | -4,19% | 3.306.710,00 |
| 15.04.2025 | 99,85 | 99,85 | 95,46 | 96,55 | -2,23% | 621.989,00 |
| 14.04.2025 | 100,20 | 100,67 | 97,34 | 98,75 | -0,24% | 1.035.915,00 |
| 11.04.2025 | 96,70 | 99,91 | 94,68 | 98,99 | 4,54% | 1.275.280,00 |
| 10.04.2025 | 92,50 | 95,31 | 90,84 | 94,69 | 2,54% | 1.490.730,00 |
| 09.04.2025 | 84,03 | 95,61 | 83,11 | 92,34 | 2,03% | 2.818.256,00 |
| 08.04.2025 | 94,68 | 94,70 | 89,44 | 90,50 | -3,16% | 2.090.841,00 |
| 07.04.2025 | 88,57 | 94,58 | 87,49 | 93,45 | 1,26% | 1.515.588,00 |
| 04.04.2025 | 90,76 | 95,41 | 90,25 | 92,29 | -0,80% | 1.222.513,00 |
| 03.04.2025 | 90,73 | 93,75 | 90,26 | 93,03 | -0,05% | 833.333,00 |
| 02.04.2025 | 90,07 | 93,48 | 90,07 | 93,08 | 1,84% | 713.829,00 |
| 01.04.2025 | 91,04 | 92,65 | 89,02 | 91,40 | 0,56% | 955.007,00 |
| 31.03.2025 | 89,50 | 92,29 | 89,37 | 90,89 | -0,13% | 770.128,00 |
| 28.03.2025 | 92,42 | 93,14 | 90,37 | 91,01 | -1,30% | 544.201,00 |
| 27.03.2025 | 92,66 | 93,84 | 91,88 | 92,21 | -0,64% | 556.391,00 |
| 26.03.2025 | 93,86 | 94,00 | 92,19 | 92,80 | -1,31% | 751.635,00 |
| 25.03.2025 | 92,93 | 94,15 | 91,50 | 94,03 | 0,89% | 914.105,00 |
| 24.03.2025 | 90,00 | 93,30 | 89,46 | 93,20 | 4,48% | 766.530,00 |
| 21.03.2025 | 88,21 | 89,31 | 86,88 | 89,20 | 0,54% | 1.669.303,00 |
| 20.03.2025 | 89,50 | 89,50 | 87,14 | 88,72 | -0,75% | 878.182,00 |
| 19.03.2025 | 87,61 | 89,71 | 87,02 | 89,39 | 1,61% | 982.313,00 |
| 18.03.2025 | 91,95 | 91,95 | 87,29 | 87,97 | -4,07% | 1.070.859,00 |
| 17.03.2025 | 84,51 | 92,37 | 84,51 | 91,70 | 10,44% | 1.685.847,00 |
| 14.03.2025 | 80,87 | 83,03 | 80,07 | 83,03 | 2,67% | 801.229,00 |
| 13.03.2025 | 86,46 | 86,46 | 79,55 | 80,87 | -6,47% | 1.125.297,00 |
| 12.03.2025 | 88,43 | 88,50 | 83,60 | 86,46 | -1,34% | 1.241.553,00 |
| 11.03.2025 | 86,67 | 89,20 | 85,37 | 87,63 | 0,30% | 640.766,00 |
| 10.03.2025 | 86,03 | 89,24 | 86,03 | 87,37 | 0,22% | 1.018.949,00 |
| 07.03.2025 | 82,86 | 87,88 | 82,56 | 87,18 | 5,48% | 1.149.636,00 |
| 06.03.2025 | 83,40 | 83,97 | 81,48 | 82,65 | -1,79% | 1.692.933,00 |
| 05.03.2025 | 87,91 | 88,68 | 84,01 | 84,16 | -4,95% | 1.020.896,00 |
| 04.03.2025 | 89,54 | 90,01 | 87,66 | 88,54 | -2,12% | 973.026,00 |
| 03.03.2025 | 90,46 | 91,49 | 88,90 | 90,46 | 0,08% | 780.302,00 |
| 28.02.2025 | 89,60 | 91,15 | 89,29 | 90,39 | 1,87% | 1.191.557,00 |
| 27.02.2025 | 87,92 | 89,86 | 86,78 | 88,73 | 0,96% | 958.084,00 |
| 26.02.2025 | 90,28 | 94,41 | 86,71 | 87,89 | -0,09% | 1.670.163,00 |
| 25.02.2025 | 89,34 | 90,22 | 86,76 | 87,97 | -1,53% | 1.076.018,00 |
| 24.02.2025 | 91,27 | 92,35 | 89,20 | 89,34 | -1,87% | 756.709,00 |
| 21.02.2025 | 90,96 | 91,64 | 88,35 | 91,04 | 1,03% | 950.178,00 |
| 20.02.2025 | 91,20 | 91,95 | 88,63 | 90,11 | -2,10% | 985.698,00 |
| 19.02.2025 | 90,95 | 92,93 | 89,16 | 92,04 | 1,19% | 1.142.462,00 |
| 18.02.2025 | 95,33 | 96,11 | 88,12 | 90,96 | -4,48% | 2.347.299,00 |
| 17.02.2025 | 95,34 | 95,34 | 95,07 | 95,22 | 0,13% | - |
| 14.02.2025 | 108,11 | 108,92 | 94,00 | 95,10 | -12,43% | 2.081.547,00 |
| 13.02.2025 | 106,65 | 109,33 | 104,15 | 108,60 | 2,31% | 1.012.504,00 |
| 12.02.2025 | 112,60 | 115,94 | 106,02 | 106,15 | -6,87% | 1.267.447,00 |
| 11.02.2025 | 109,74 | 114,15 | 109,74 | 113,98 | 4,18% | 725.851,00 |
| 10.02.2025 | 109,63 | 110,34 | 106,55 | 109,41 | 1,02% | 594.670,00 |
| 07.02.2025 | 109,12 | 110,50 | 107,36 | 108,30 | -0,43% | 703.287,00 |
| 06.02.2025 | 107,30 | 110,08 | 105,81 | 108,77 | 1,86% | 545.933,00 |
| 05.02.2025 | 107,30 | 107,87 | 105,81 | 106,78 | -0,80% | 871.084,00 |
| 04.02.2025 | 106,75 | 109,33 | 106,19 | 107,64 | 0,88% | 1.078.439,00 |
| 03.02.2025 | 107,00 | 108,92 | 105,33 | 106,70 | -1,11% | 960.614,00 |
| 31.01.2025 | 113,68 | 113,68 | 102,90 | 107,90 | -6,82% | 1.947.396,00 |
| 30.01.2025 | 112,73 | 116,36 | 111,60 | 115,80 | 3,04% | 604.423,00 |
| 29.01.2025 | 110,24 | 112,77 | 109,88 | 112,38 | 1,05% | 704.890,00 |
| 28.01.2025 | 109,71 | 112,79 | 109,71 | 111,21 | 1,67% | 686.608,00 |
| 27.01.2025 | 106,39 | 110,25 | 106,39 | 109,38 | 2,51% | 695.180,00 |
| 24.01.2025 | 110,00 | 110,61 | 104,90 | 106,70 | -3,42% | 919.648,00 |
| 23.01.2025 | 111,76 | 114,17 | 110,08 | 110,48 | -1,38% | 568.609,00 |
| 22.01.2025 | 114,03 | 114,75 | 111,89 | 112,03 | -1,93% | 442.971,00 |
| 21.01.2025 | 114,65 | 116,41 | 111,81 | 114,23 | 0,53% | 574.878,00 |
| 17.01.2025 | 112,17 | 114,40 | 111,90 | 113,63 | 1,54% | 583.966,00 |
| 16.01.2025 | 112,04 | 113,70 | 111,03 | 111,91 | -0,53% | 654.524,00 |
| 15.01.2025 | 111,27 | 113,25 | 108,87 | 112,51 | 2,31% | 944.780,00 |
| 14.01.2025 | 108,30 | 110,70 | 107,34 | 109,97 | 2,78% | 854.623,00 |
| 13.01.2025 | 102,42 | 107,61 | 102,21 | 107,00 | 4,97% | 1.168.162,00 |
| 10.01.2025 | 105,39 | 106,45 | 101,46 | 101,93 | -2,67% | 1.041.657,00 |
| 08.01.2025 | 109,78 | 112,53 | 103,53 | 104,73 | 1,01% | 1.826.121,00 |
| 07.01.2025 | 104,76 | 106,13 | 103,53 | 103,68 | -1,02% | 967.799,00 |
| 06.01.2025 | 107,54 | 108,16 | 103,60 | 104,75 | -2,59% | 586.975,00 |
| 03.01.2025 | 105,59 | 107,76 | 105,06 | 107,54 | 1,81% | 413.598,00 |
| 02.01.2025 | 102,80 | 105,80 | 102,55 | 105,63 | 2,63% | 412.524,00 |
| 31.12.2024 | 102,73 | 104,45 | 102,14 | 102,92 | 0,87% | 356.710,00 |
| 30.12.2024 | 101,43 | 103,59 | 101,26 | 102,03 | 0,88% | 448.998,00 |
| 27.12.2024 | 101,42 | 101,84 | 98,71 | 101,14 | -0,91% | 413.063,00 |
| 26.12.2024 | 102,28 | 102,78 | 100,92 | 102,07 | -0,66% | 603.462,00 |
| 24.12.2024 | 100,26 | 102,79 | 100,24 | 102,75 | 2,15% | 205.417,00 |
| 23.12.2024 | 102,98 | 103,06 | 98,45 | 100,59 | -2,24% | 638.745,00 |
| 20.12.2024 | 103,03 | 105,30 | 102,29 | 102,89 | -1,42% | 1.905.433,00 |
| 19.12.2024 | 103,99 | 105,53 | 102,73 | 104,37 | 0,84% | 1.051.853,00 |
| 18.12.2024 | 106,12 | 107,63 | 103,17 | 103,50 | -2,96% | 606.199,00 |
| 17.12.2024 | 111,39 | 111,55 | 106,01 | 106,66 | -4,97% | 762.048,00 |
| 16.12.2024 | 108,74 | 114,06 | 108,74 | 112,24 | 3,81% | 800.494,00 |
| 13.12.2024 | 106,18 | 108,22 | 106,04 | 108,12 | 2,11% | 592.178,00 |
| 12.12.2024 | 105,68 | 106,79 | 104,95 | 105,89 | 0,12% | 594.001,00 |
| 11.12.2024 | 101,80 | 105,98 | 101,45 | 105,76 | 1,50% | 629.416,00 |
| 10.12.2024 | 101,80 | 105,29 | 101,45 | 104,20 | 2,37% | 567.042,00 |
| 09.12.2024 | 99,51 | 102,00 | 99,51 | 101,79 | 2,59% | 579.162,00 |
| 06.12.2024 | 97,66 | 99,61 | 96,68 | 99,22 | 1,97% | 447.799,00 |
| 05.12.2024 | 97,33 | 98,23 | 95,60 | 97,30 | 0,05% | 382.255,00 |
| 04.12.2024 | 98,54 | 98,69 | 96,33 | 97,25 | -1,41% | 496.858,00 |
| 03.12.2024 | 99,00 | 100,87 | 97,71 | 98,64 | 0,51% | 348.924,00 |
| 02.12.2024 | 97,82 | 98,50 | 96,64 | 98,14 | 0,54% | 432.690,00 |