96,007$
0,24%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,03 | 96,63 | 95,05 | 95,96 | 0,19% | 379.987,00 |
| 21.11.2024 | 94,95 | 96,50 | 94,07 | 95,78 | 1,06% | 263.803,00 |
| 20.11.2024 | 94,69 | 96,00 | 94,20 | 94,78 | -0,38% | 379.990,00 |
| 19.11.2024 | 93,52 | 96,02 | 93,01 | 95,14 | 1,25% | 486.981,00 |
| 18.11.2024 | 91,19 | 94,96 | 91,19 | 93,97 | 3,91% | 594.374,00 |
| 15.11.2024 | 90,44 | 91,88 | 89,01 | 90,43 | -0,01% | 407.799,00 |
| 14.11.2024 | 91,29 | 92,02 | 89,15 | 90,44 | -0,93% | 363.190,00 |
| 13.11.2024 | 92,94 | 93,12 | 91,20 | 91,29 | -1,69% | 379.341,00 |
| 12.11.2024 | 91,09 | 93,17 | 90,75 | 92,86 | 2,01% | 451.986,00 |
| 11.11.2024 | 91,43 | 92,80 | 90,82 | 91,03 | 0,09% | 338.715,00 |
| 08.11.2024 | 89,71 | 91,78 | 89,56 | 90,95 | 1,77% | 636.268,00 |
| 07.11.2024 | 90,48 | 90,96 | 87,85 | 89,37 | -1,48% | 439.813,00 |
| 06.11.2024 | 91,00 | 92,75 | 89,98 | 90,71 | 2,25% | 659.401,00 |
| 05.11.2024 | 87,48 | 88,89 | 87,06 | 88,71 | 1,60% | 367.430,00 |
| 04.11.2024 | 87,11 | 88,49 | 86,77 | 87,31 | 0,23% | 338.319,00 |
| 01.11.2024 | 88,09 | 88,45 | 86,15 | 87,11 | -0,76% | 434.844,00 |
| 31.10.2024 | 89,20 | 90,21 | 87,70 | 87,78 | -1,37% | 327.820,00 |
| 30.10.2024 | 89,40 | 89,80 | 88,56 | 89,00 | -1,33% | 315.559,00 |
| 29.10.2024 | 89,80 | 90,88 | 89,24 | 90,20 | 0,04% | 405.183,00 |
| 28.10.2024 | 89,96 | 90,91 | 89,61 | 90,16 | 0,82% | 445.658,00 |
| 25.10.2024 | 90,40 | 90,55 | 89,25 | 89,43 | -0,82% | 322.608,00 |
| 24.10.2024 | 88,22 | 90,82 | 88,05 | 90,17 | 1,93% | 568.813,00 |
| 23.10.2024 | 88,61 | 89,63 | 86,85 | 88,46 | -0,11% | 843.397,00 |
| 22.10.2024 | 90,76 | 90,96 | 87,78 | 88,56 | -2,85% | 776.579,00 |
| 21.10.2024 | 92,98 | 93,31 | 90,85 | 91,16 | -1,72% | 598.805,00 |
| 18.10.2024 | 94,32 | 94,76 | 92,63 | 92,76 | -1,74% | 451.493,00 |
| 17.10.2024 | 94,18 | 94,55 | 93,37 | 94,40 | 0,25% | 455.753,00 |
| 16.10.2024 | 92,32 | 95,06 | 91,61 | 94,16 | 2,09% | 510.729,00 |
| 15.10.2024 | 89,84 | 93,05 | 88,88 | 92,23 | 1,86% | 665.623,00 |
| 14.10.2024 | 90,14 | 90,85 | 89,71 | 90,55 | 0,11% | 497.378,00 |
| 11.10.2024 | 89,95 | 90,72 | 89,21 | 90,45 | 1,06% | 577.282,00 |
| 10.10.2024 | 90,28 | 90,67 | 88,88 | 89,50 | -0,44% | 693.481,00 |
| 09.10.2024 | 87,59 | 90,70 | 87,40 | 89,90 | 2,86% | 864.084,00 |
| 08.10.2024 | 86,59 | 87,90 | 85,34 | 87,40 | 1,05% | 1.139.044,00 |
| 07.10.2024 | 84,73 | 87,49 | 83,50 | 86,49 | 2,27% | 989.738,00 |
| 04.10.2024 | 79,93 | 84,67 | 79,44 | 84,57 | 6,24% | 1.019.539,00 |
| 03.10.2024 | 75,77 | 79,75 | 75,61 | 79,60 | 5,56% | 1.146.252,00 |
| 02.10.2024 | 76,20 | 77,05 | 74,00 | 75,41 | -1,89% | 1.048.698,00 |
| 01.10.2024 | 75,31 | 77,11 | 74,50 | 76,86 | 2,73% | 1.174.025,00 |
| 30.09.2024 | 74,78 | 75,46 | 74,01 | 74,82 | 0,23% | 595.967,00 |
| 27.09.2024 | 73,36 | 74,68 | 73,36 | 74,65 | 1,81% | 455.381,00 |
| 26.09.2024 | 73,08 | 73,82 | 72,48 | 73,32 | 0,25% | 1.083.263,00 |
| 25.09.2024 | 75,02 | 75,02 | 72,87 | 73,14 | -2,32% | 770.215,00 |
| 24.09.2024 | 74,31 | 75,64 | 73,01 | 74,88 | 0,36% | 609.273,00 |
| 23.09.2024 | 74,52 | 75,47 | 73,91 | 74,61 | -0,16% | 381.427,00 |
| 20.09.2024 | 73,67 | 75,12 | 73,34 | 74,73 | 1,41% | 1.263.927,00 |
| 19.09.2024 | 71,76 | 73,74 | 71,50 | 73,69 | 3,32% | 509.476,00 |
| 18.09.2024 | 70,95 | 73,37 | 70,95 | 71,32 | 0,52% | 510.573,00 |
| 17.09.2024 | 70,43 | 72,65 | 70,37 | 70,95 | 1,20% | 500.336,00 |
| 16.09.2024 | 69,78 | 70,41 | 69,24 | 70,11 | 1,05% | 353.035,00 |
| 13.09.2024 | 69,77 | 70,19 | 68,81 | 69,38 | -0,01% | 621.160,00 |
| 12.09.2024 | 69,35 | 69,94 | 68,91 | 69,39 | 0,52% | 351.975,00 |
| 11.09.2024 | 68,93 | 69,30 | 68,55 | 69,03 | -0,38% | 444.666,00 |
| 10.09.2024 | 68,77 | 69,33 | 68,46 | 69,29 | 1,23% | 506.634,00 |
| 09.09.2024 | 68,75 | 69,68 | 68,33 | 68,45 | -0,82% | 444.922,00 |
| 06.09.2024 | 68,98 | 69,53 | 68,22 | 69,01 | 0,32% | 693.753,00 |
| 05.09.2024 | 69,14 | 69,51 | 68,39 | 68,79 | -0,22% | 645.499,00 |
| 04.09.2024 | 71,17 | 71,67 | 68,79 | 68,94 | -3,08% | 502.477,00 |
| 03.09.2024 | 71,80 | 72,63 | 70,88 | 71,13 | -1,26% | 454.185,00 |
| 30.08.2024 | 72,05 | 72,17 | 71,13 | 72,04 | 0,28% | 302.052,00 |
| 29.08.2024 | 71,60 | 72,05 | 71,19 | 71,84 | 0,56% | 211.749,00 |
| 28.08.2024 | 70,78 | 71,61 | 70,78 | 71,44 | 0,21% | 296.725,00 |
| 27.08.2024 | 71,30 | 71,97 | 70,70 | 71,29 | -0,17% | 515.891,00 |
| 26.08.2024 | 71,75 | 72,19 | 71,24 | 71,41 | -0,06% | 296.978,00 |
| 23.08.2024 | 72,36 | 72,50 | 71,04 | 71,45 | -0,85% | 334.501,00 |
| 22.08.2024 | 71,44 | 72,11 | 70,58 | 72,06 | 0,24% | 348.946,00 |
| 21.08.2024 | 71,80 | 71,99 | 71,26 | 71,89 | 0,07% | 329.940,00 |
| 20.08.2024 | 71,75 | 72,21 | 70,78 | 71,84 | 0,10% | 386.289,00 |
| 19.08.2024 | 70,73 | 72,04 | 70,58 | 71,77 | 1,46% | 506.233,00 |
| 16.08.2024 | 70,59 | 70,76 | 70,08 | 70,74 | 0,34% | 338.413,00 |
| 15.08.2024 | 71,00 | 71,46 | 70,42 | 70,50 | 0,33% | 321.515,00 |
| 14.08.2024 | 70,50 | 70,90 | 69,75 | 70,27 | 0,16% | 303.628,00 |
| 13.08.2024 | 69,87 | 70,19 | 69,49 | 70,16 | 0,80% | 296.743,00 |
| 12.08.2024 | 70,21 | 70,30 | 69,11 | 69,60 | -1,02% | 300.119,00 |
| 09.08.2024 | 70,29 | 70,38 | 69,19 | 70,32 | 0,47% | 321.400,00 |
| 08.08.2024 | 69,90 | 70,31 | 69,32 | 69,99 | 0,17% | 307.332,00 |
| 07.08.2024 | 69,72 | 70,15 | 69,31 | 69,87 | 1,01% | 371.777,00 |
| 06.08.2024 | 68,87 | 69,66 | 68,26 | 69,17 | 0,63% | 629.558,00 |
| 05.08.2024 | 68,50 | 68,96 | 67,40 | 68,74 | -2,91% | 501.795,00 |
| 02.08.2024 | 71,25 | 72,35 | 70,49 | 70,80 | -1,83% | 500.273,00 |
| 01.08.2024 | 72,12 | 72,70 | 71,29 | 72,12 | 0,68% | 572.469,00 |
| 31.07.2024 | 71,92 | 72,05 | 70,80 | 71,63 | -0,14% | 382.824,00 |
| 30.07.2024 | 70,20 | 72,36 | 69,55 | 71,73 | 1,66% | 497.436,00 |
| 29.07.2024 | 70,70 | 70,83 | 69,04 | 70,56 | -0,38% | 586.666,00 |
| 26.07.2024 | 71,21 | 71,74 | 70,28 | 70,83 | -0,31% | 656.542,00 |
| 25.07.2024 | 66,86 | 71,78 | 66,86 | 71,05 | 6,30% | 852.730,00 |
| 24.07.2024 | 64,12 | 69,45 | 63,57 | 66,84 | 3,10% | 1.187.723,00 |
| 23.07.2024 | 64,00 | 65,28 | 64,00 | 64,83 | 0,53% | 541.319,00 |
| 22.07.2024 | 64,96 | 65,20 | 63,37 | 64,49 | -1,09% | 534.295,00 |
| 19.07.2024 | 65,71 | 65,88 | 65,00 | 65,20 | -0,31% | 422.150,00 |
| 18.07.2024 | 65,59 | 66,62 | 65,35 | 65,40 | -0,32% | 526.733,00 |
| 17.07.2024 | 64,87 | 68,37 | 64,87 | 65,61 | 2,01% | 986.612,00 |
| 16.07.2024 | 63,11 | 64,83 | 63,10 | 64,32 | 2,52% | 427.418,00 |
| 15.07.2024 | 63,36 | 63,62 | 62,69 | 62,74 | -0,63% | 375.224,00 |
| 12.07.2024 | 63,47 | 63,63 | 62,75 | 63,14 | -0,14% | 410.155,00 |
| 11.07.2024 | 63,38 | 63,48 | 62,59 | 63,23 | 0,35% | 371.573,00 |
| 10.07.2024 | 62,78 | 63,49 | 62,64 | 63,01 | 0,82% | 305.299,00 |
| 09.07.2024 | 62,58 | 63,18 | 62,36 | 62,50 | -0,59% | 457.607,00 |
| 08.07.2024 | 62,58 | 62,97 | 62,35 | 62,87 | 0,85% | 306.883,00 |
| 05.07.2024 | 62,03 | 62,59 | 61,74 | 62,34 | 0,29% | 334.842,00 |