112,446$
1,11%
Echtzeit-Aktienkurs Cal-Maine Foods
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 110,24 | 112,77 | 109,88 | 112,38 | 1,05% | 704.445,00 |
| 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 |
| 29.11.2024 | 98,04 | 98,90 | 97,00 | 97,61 | 0,47% | 173.715,00 |
| 27.11.2024 | 97,00 | 98,48 | 96,80 | 97,15 | 0,55% | 339.524,00 |
| 26.11.2024 | 96,47 | 97,56 | 95,64 | 96,62 | 0,13% | 504.840,00 |
| 25.11.2024 | 98,02 | 99,63 | 95,87 | 96,49 | 0,55% | 707.695,00 |
| 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 |