75,893$
0,20%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 75,27 | 76,73 | 74,67 | 75,74 | -0,41% | 623.673,00 |
| 06.05.2026 | 77,50 | 77,83 | 75,91 | 76,05 | -1,07% | 564.828,00 |
| 05.05.2026 | 74,75 | 77,15 | 74,30 | 76,87 | 2,86% | 608.952,00 |
| 04.05.2026 | 75,85 | 76,63 | 74,63 | 74,73 | -1,99% | 635.748,00 |
| 01.05.2026 | 77,60 | 78,19 | 76,06 | 76,25 | -1,31% | 572.749,00 |
| 30.04.2026 | 74,99 | 77,87 | 74,90 | 77,26 | 2,92% | 651.660,00 |
| 29.04.2026 | 77,18 | 77,37 | 74,59 | 75,07 | -2,86% | 715.327,00 |
| 28.04.2026 | 78,70 | 78,95 | 76,89 | 77,28 | -0,64% | 596.848,00 |
| 27.04.2026 | 76,38 | 77,91 | 76,29 | 77,78 | 2,02% | 630.350,00 |
| 24.04.2026 | 76,28 | 76,59 | 75,58 | 76,24 | 0,07% | 478.192,00 |
| 23.04.2026 | 77,36 | 77,60 | 75,62 | 76,19 | -0,99% | 516.174,00 |
| 22.04.2026 | 76,92 | 77,94 | 76,40 | 76,95 | -0,08% | 569.699,00 |
| 21.04.2026 | 75,12 | 77,10 | 74,73 | 77,01 | 2,53% | 793.220,00 |
| 20.04.2026 | 73,88 | 76,41 | 72,77 | 75,11 | -1,95% | 1.000.887,00 |
| 17.04.2026 | 76,31 | 77,04 | 76,05 | 76,60 | 0,38% | 727.310,00 |
| 16.04.2026 | 74,85 | 76,78 | 74,84 | 76,31 | 1,72% | 729.583,00 |
| 15.04.2026 | 75,56 | 76,05 | 74,94 | 75,02 | -0,71% | 598.500,00 |
| 14.04.2026 | 75,71 | 76,22 | 74,86 | 75,56 | -0,50% | 693.366,00 |
| 13.04.2026 | 75,11 | 76,47 | 73,94 | 75,94 | 0,15% | 1.148.901,00 |
| 10.04.2026 | 77,77 | 77,92 | 75,69 | 75,83 | -2,44% | 758.656,00 |
| 09.04.2026 | 76,51 | 78,35 | 75,76 | 77,73 | 0,86% | 875.537,00 |
| 08.04.2026 | 77,20 | 78,50 | 76,56 | 77,07 | -0,18% | 985.718,00 |
| 07.04.2026 | 78,69 | 79,11 | 77,08 | 77,21 | -2,23% | 763.932,00 |
| 06.04.2026 | 77,52 | 80,68 | 77,52 | 78,97 | 1,11% | 1.050.955,00 |
| 02.04.2026 | 84,82 | 84,82 | 77,38 | 78,10 | -6,37% | 1.959.952,00 |
| 01.04.2026 | 82,20 | 84,98 | 80,43 | 83,41 | 5,38% | 2.487.023,00 |
| 31.03.2026 | 78,69 | 79,57 | 77,90 | 79,15 | 0,60% | 1.255.089,00 |
| 30.03.2026 | 77,89 | 79,28 | 77,39 | 78,68 | 2,02% | 1.072.291,00 |
| 27.03.2026 | 78,91 | 79,58 | 76,78 | 77,12 | -2,01% | 812.472,00 |
| 26.03.2026 | 77,50 | 79,83 | 77,11 | 78,70 | 0,76% | 679.447,00 |
| 25.03.2026 | 78,60 | 79,11 | 77,32 | 78,11 | -0,62% | 793.028,00 |
| 24.03.2026 | 77,65 | 79,44 | 77,15 | 78,60 | 1,99% | 842.364,00 |
| 23.03.2026 | 79,13 | 79,35 | 77,00 | 77,07 | -1,63% | 1.021.823,00 |
| 20.03.2026 | 81,00 | 81,25 | 77,62 | 78,35 | -3,58% | 2.602.038,00 |
| 19.03.2026 | 83,39 | 84,01 | 81,18 | 81,26 | -2,93% | 980.202,00 |
| 18.03.2026 | 86,20 | 86,62 | 83,58 | 83,71 | -3,36% | 868.051,00 |
| 17.03.2026 | 87,75 | 88,75 | 85,09 | 86,62 | -1,31% | 1.076.228,00 |
| 16.03.2026 | 87,92 | 88,80 | 87,02 | 87,77 | -0,09% | 889.972,00 |
| 13.03.2026 | 89,67 | 90,36 | 87,78 | 87,85 | -1,45% | 569.495,00 |
| 12.03.2026 | 88,18 | 90,51 | 87,98 | 89,14 | 1,09% | 900.060,00 |
| 11.03.2026 | 87,18 | 89,61 | 86,65 | 88,18 | 1,22% | 834.741,00 |
| 10.03.2026 | 87,86 | 88,61 | 86,92 | 87,12 | -0,77% | 436.288,00 |
| 09.03.2026 | 88,69 | 88,99 | 86,50 | 87,80 | -2,27% | 669.730,00 |
| 06.03.2026 | 88,77 | 90,25 | 88,50 | 89,84 | 0,55% | 791.009,00 |
| 05.03.2026 | 88,84 | 89,36 | 86,50 | 89,35 | 0,96% | 1.010.515,00 |
| 04.03.2026 | 88,00 | 88,62 | 84,55 | 88,50 | 0,58% | 855.804,00 |
| 03.03.2026 | 87,72 | 89,45 | 86,26 | 87,99 | 0,56% | 952.263,00 |
| 02.03.2026 | 86,00 | 87,73 | 85,00 | 87,50 | 0,45% | 714.209,00 |
| 27.02.2026 | 83,49 | 87,18 | 83,39 | 87,11 | 3,89% | 953.655,00 |
| 26.02.2026 | 84,00 | 85,02 | 83,22 | 83,85 | -0,69% | 712.861,00 |
| 25.02.2026 | 85,13 | 85,45 | 82,66 | 84,43 | -0,53% | 867.686,00 |
| 24.02.2026 | 83,92 | 84,98 | 83,45 | 84,88 | 0,89% | 616.697,00 |
| 23.02.2026 | 83,34 | 85,76 | 83,12 | 84,13 | 0,38% | 759.497,00 |
| 20.02.2026 | 84,15 | 84,15 | 82,48 | 83,81 | 0,28% | 725.994,00 |
| 19.02.2026 | 82,24 | 84,15 | 81,87 | 83,58 | 1,63% | 933.445,00 |
| 18.02.2026 | 81,43 | 82,99 | 80,91 | 82,24 | 1,24% | 922.065,00 |
| 17.02.2026 | 83,80 | 84,15 | 80,02 | 81,23 | -2,65% | 770.376,00 |
| 13.02.2026 | 83,50 | 85,00 | 82,00 | 83,44 | 0,28% | 884.987,00 |
| 12.02.2026 | 83,19 | 83,50 | 81,11 | 83,21 | 0,04% | 1.311.628,00 |
| 11.02.2026 | 81,99 | 83,58 | 80,85 | 83,18 | 1,90% | 1.057.808,00 |
| 10.02.2026 | 82,30 | 83,87 | 81,51 | 81,63 | -1,04% | 1.275.008,00 |
| 09.02.2026 | 82,51 | 82,95 | 80,99 | 82,49 | -0,05% | 1.003.826,00 |
| 06.02.2026 | 84,40 | 84,94 | 82,28 | 82,53 | -2,08% | 1.157.364,00 |
| 05.02.2026 | 86,75 | 87,00 | 83,90 | 84,28 | -2,76% | 1.065.497,00 |
| 04.02.2026 | 85,82 | 89,48 | 85,56 | 86,67 | 1,71% | 1.328.085,00 |
| 03.02.2026 | 83,79 | 86,03 | 83,71 | 85,21 | 1,55% | 1.132.218,00 |
| 02.02.2026 | 83,28 | 84,77 | 83,20 | 83,91 | 0,45% | 1.083.247,00 |
| 30.01.2026 | 82,21 | 83,63 | 82,04 | 83,53 | 1,25% | 1.446.235,00 |
| 29.01.2026 | 81,99 | 84,88 | 81,98 | 82,50 | 1,35% | 1.331.051,00 |
| 28.01.2026 | 83,00 | 83,29 | 81,16 | 81,40 | -2,50% | 1.643.957,00 |
| 27.01.2026 | 82,22 | 83,68 | 80,66 | 83,49 | 1,37% | 1.735.036,00 |
| 26.01.2026 | 80,35 | 82,41 | 79,85 | 82,37 | 2,32% | 1.116.212,00 |
| 23.01.2026 | 81,94 | 82,80 | 80,20 | 80,50 | -1,31% | 1.310.494,00 |
| 22.01.2026 | 79,35 | 82,05 | 79,26 | 81,57 | 2,60% | 1.848.258,00 |
| 21.01.2026 | 77,28 | 79,60 | 76,57 | 79,50 | 2,66% | 1.467.187,00 |
| 20.01.2026 | 77,95 | 77,98 | 75,72 | 77,44 | 0,40% | 1.675.480,00 |
| 19.01.2026 | 77,11 | 77,16 | 77,02 | 77,13 | -1,01% | - |
| 16.01.2026 | 76,56 | 77,99 | 75,76 | 77,92 | 1,04% | 1.823.030,00 |
| 15.01.2026 | 72,90 | 77,16 | 72,85 | 77,12 | 4,61% | 2.095.131,00 |
| 14.01.2026 | 72,45 | 73,76 | 71,92 | 73,72 | 1,77% | 1.932.402,00 |
| 13.01.2026 | 74,00 | 74,34 | 72,16 | 72,44 | -1,92% | 1.469.563,00 |
| 12.01.2026 | 73,90 | 75,40 | 73,50 | 73,86 | 0,23% | 1.744.750,00 |
| 09.01.2026 | 75,04 | 75,45 | 72,52 | 73,69 | -2,35% | 2.499.192,00 |
| 08.01.2026 | 77,24 | 77,59 | 75,45 | 75,46 | -3,02% | 2.024.653,00 |
| 07.01.2026 | 81,83 | 82,66 | 74,74 | 77,81 | -1,61% | 3.146.224,00 |
| 06.01.2026 | 79,83 | 80,29 | 77,31 | 79,08 | -0,01% | 1.875.371,00 |
| 05.01.2026 | 78,53 | 79,66 | 78,28 | 79,09 | 0,79% | 1.404.756,00 |
| 02.01.2026 | 79,98 | 80,21 | 78,33 | 78,47 | -1,38% | 937.784,00 |
| 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% | 1.645.905,00 |
| 29.12.2025 | 82,15 | 82,56 | 81,33 | 82,08 | 0,12% | 1.051.903,00 |
| 26.12.2025 | 82,85 | 82,85 | 81,81 | 81,98 | -1,04% | 709.970,00 |
| 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% | 940.767,00 |
| 22.12.2025 | 85,50 | 85,64 | 83,21 | 83,35 | -2,74% | 1.120.197,00 |
| 19.12.2025 | 85,56 | 87,37 | 85,20 | 85,70 | -0,43% | 1.473.487,00 |
| 18.12.2025 | 87,39 | 88,05 | 85,54 | 86,07 | -1,88% | 761.149,00 |
| 17.12.2025 | 86,30 | 87,90 | 85,88 | 87,72 | 1,83% | 912.180,00 |
| 16.12.2025 | 88,15 | 88,50 | 85,97 | 86,14 | -2,15% | 1.051.153,00 |
| 15.12.2025 | 88,01 | 89,76 | 88,00 | 88,03 | 1,31% | 1.327.800,00 |