75,685$
0,30%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 77,24 | 77,59 | 75,45 | 75,46 | -3,02% | 2.027.307,00 |
| 07.01.2026 | 81,83 | 82,66 | 74,74 | 77,81 | -1,61% | 3.148.113,00 |
| 06.01.2026 | 79,83 | 80,29 | 77,31 | 79,08 | -0,01% | 1.882.068,00 |
| 05.01.2026 | 78,53 | 79,66 | 78,28 | 79,09 | 0,79% | 1.405.285,00 |
| 02.01.2026 | 79,98 | 80,21 | 78,33 | 78,47 | -1,38% | 979.036,00 |
| 31.12.2025 | 80,60 | 80,60 | 79,40 | 79,57 | -1,18% | 888.982,00 |
| 30.12.2025 | 81,50 | 81,67 | 79,24 | 80,52 | -1,90% | 1.653.121,00 |
| 29.12.2025 | 82,15 | 82,56 | 81,33 | 82,08 | 0,12% | 1.052.138,00 |
| 26.12.2025 | 82,85 | 82,85 | 81,81 | 81,98 | -1,04% | 711.800,00 |
| 24.12.2025 | 82,43 | 83,07 | 82,20 | 82,84 | 0,50% | 390.215,00 |
| 23.12.2025 | 83,49 | 83,50 | 81,81 | 82,43 | -1,10% | 942.986,00 |
| 22.12.2025 | 85,50 | 85,64 | 83,21 | 83,35 | -2,74% | 1.153.859,00 |
| 19.12.2025 | 85,56 | 87,37 | 85,20 | 85,70 | -0,43% | 1.514.389,00 |
| 18.12.2025 | 87,39 | 88,05 | 85,54 | 86,07 | -1,88% | 772.419,00 |
| 17.12.2025 | 86,30 | 87,90 | 85,88 | 87,72 | 1,83% | 917.333,00 |
| 16.12.2025 | 88,15 | 88,50 | 85,97 | 86,14 | -2,15% | 1.103.023,00 |
| 15.12.2025 | 88,01 | 89,76 | 88,00 | 88,03 | 1,31% | 1.330.442,00 |
| 12.12.2025 | 87,98 | 88,25 | 86,62 | 86,89 | -0,79% | 870.159,00 |
| 11.12.2025 | 87,14 | 88,85 | 87,10 | 87,58 | 1,87% | 1.086.014,00 |
| 10.12.2025 | 86,39 | 86,84 | 84,54 | 85,97 | -0,36% | 1.051.369,00 |
| 09.12.2025 | 85,89 | 86,88 | 85,75 | 86,28 | 1,14% | 671.674,00 |
| 08.12.2025 | 84,60 | 85,87 | 83,09 | 85,31 | 0,71% | 936.556,00 |
| 05.12.2025 | 85,55 | 86,67 | 84,28 | 84,71 | -0,59% | 772.979,00 |
| 04.12.2025 | 83,20 | 86,30 | 83,20 | 85,21 | 3,07% | 1.218.732,00 |
| 03.12.2025 | 81,61 | 83,44 | 81,61 | 82,67 | 1,42% | 963.481,00 |
| 02.12.2025 | 83,82 | 83,91 | 80,91 | 81,51 | -2,53% | 1.204.312,00 |
| 01.12.2025 | 83,40 | 83,97 | 82,70 | 83,63 | 0,37% | 900.651,00 |
| 28.11.2025 | 83,20 | 83,74 | 82,40 | 83,32 | 0,40% | 460.816,00 |
| 26.11.2025 | 84,02 | 84,82 | 82,82 | 82,99 | -1,03% | 901.757,00 |
| 25.11.2025 | 85,36 | 86,32 | 83,79 | 83,85 | -1,26% | 844.010,00 |
| 24.11.2025 | 86,21 | 86,55 | 84,39 | 84,92 | -1,68% | 978.382,00 |
| 21.11.2025 | 85,61 | 87,68 | 85,02 | 86,37 | 0,89% | 796.238,00 |
| 20.11.2025 | 87,62 | 88,54 | 85,33 | 85,61 | -2,34% | 945.194,00 |
| 19.11.2025 | 88,02 | 88,02 | 86,76 | 87,66 | -0,34% | 724.724,00 |
| 18.11.2025 | 87,87 | 88,39 | 87,18 | 87,96 | -0,07% | 644.841,00 |
| 17.11.2025 | 90,50 | 90,57 | 87,64 | 88,03 | -2,70% | 761.169,00 |
| 14.11.2025 | 91,82 | 91,99 | 89,75 | 90,47 | -1,20% | 575.689,00 |
| 13.11.2025 | 91,18 | 92,32 | 90,84 | 91,57 | 0,69% | 676.033,00 |
| 12.11.2025 | 90,74 | 91,86 | 90,31 | 90,94 | 1,12% | 891.480,00 |
| 11.11.2025 | 88,67 | 90,37 | 88,67 | 89,93 | 1,42% | 642.207,00 |
| 10.11.2025 | 89,12 | 89,50 | 88,10 | 88,68 | -0,05% | 561.450,00 |
| 07.11.2025 | 88,15 | 88,78 | 87,32 | 88,72 | 0,88% | 770.121,00 |
| 06.11.2025 | 88,36 | 89,24 | 87,40 | 87,95 | -0,68% | 618.203,00 |
| 05.11.2025 | 88,96 | 90,00 | 88,38 | 88,55 | -0,34% | 658.544,00 |
| 04.11.2025 | 89,20 | 90,30 | 87,81 | 88,85 | 0,44% | 1.118.606,00 |
| 03.11.2025 | 87,80 | 89,20 | 87,11 | 88,46 | 0,75% | 830.246,00 |
| 31.10.2025 | 86,99 | 88,14 | 86,25 | 87,80 | 1,07% | 811.854,00 |
| 30.10.2025 | 85,81 | 88,20 | 85,25 | 86,87 | -0,29% | 1.021.609,00 |
| 29.10.2025 | 86,16 | 87,70 | 85,56 | 87,12 | -1,22% | 1.108.345,00 |
| 28.10.2025 | 90,40 | 90,59 | 88,17 | 88,20 | -2,53% | 996.221,00 |
| 27.10.2025 | 90,50 | 91,10 | 89,75 | 90,49 | 0,53% | 844.598,00 |
| 24.10.2025 | 89,99 | 91,19 | 89,83 | 90,01 | 0,78% | 645.078,00 |
| 23.10.2025 | 91,22 | 91,22 | 87,95 | 89,31 | -2,02% | 959.112,00 |
| 22.10.2025 | 90,25 | 91,48 | 89,53 | 91,15 | 1,00% | 824.271,00 |
| 21.10.2025 | 90,18 | 91,86 | 89,12 | 90,25 | -1,10% | 1.003.578,00 |
| 20.10.2025 | 95,26 | 95,57 | 91,12 | 91,25 | -3,44% | 1.030.556,00 |
| 17.10.2025 | 92,15 | 94,51 | 92,15 | 94,50 | 2,88% | - |
| 16.10.2025 | 93,05 | 93,47 | 91,80 | 91,86 | -1,28% | 966.434,00 |
| 15.10.2025 | 93,73 | 94,54 | 92,34 | 93,05 | -0,23% | 756.240,00 |
| 14.10.2025 | 91,86 | 94,03 | 91,80 | 93,26 | 1,34% | 801.241,00 |
| 13.10.2025 | 94,54 | 95,56 | 91,94 | 92,03 | -2,54% | 1.241.075,00 |
| 10.10.2025 | 92,36 | 94,77 | 91,50 | 94,43 | 3,15% | 1.280.007,00 |
| 09.10.2025 | 92,12 | 93,14 | 91,50 | 91,55 | -0,62% | 842.350,00 |
| 08.10.2025 | 93,01 | 93,12 | 91,49 | 92,12 | -0,81% | 1.476.849,00 |
| 07.10.2025 | 94,60 | 94,60 | 92,25 | 92,87 | 0,11% | 1.227.044,00 |
| 06.10.2025 | 92,50 | 94,12 | 92,00 | 92,77 | 0,23% | 1.480.399,00 |
| 03.10.2025 | 92,78 | 94,80 | 92,27 | 92,56 | -0,02% | 1.813.321,00 |
| 02.10.2025 | 92,06 | 93,68 | 89,94 | 92,58 | -0,41% | 1.736.509,00 |
| 01.10.2025 | 87,00 | 94,36 | 86,64 | 92,96 | -1,21% | 2.323.221,00 |
| 30.09.2025 | 96,31 | 96,59 | 93,75 | 94,10 | -2,10% | 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 | -4,28% | 1.892.285,00 |
| 18.09.2025 | 103,01 | 105,28 | 102,49 | 104,47 | 0,92% | 767.978,00 |
| 17.09.2025 | 102,87 | 104,40 | 101,94 | 103,52 | 0,50% | 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 | 112,13 | 108,61 | 108,68 | -2,56% | 699.704,00 |
| 08.09.2025 | 114,18 | 115,28 | 111,44 | 111,54 | -2,01% | 598.320,00 |
| 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 | 2,23% | 678.303,00 |
| 03.09.2025 | 116,05 | 116,44 | 109,92 | 110,60 | -4,66% | 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 |