71,860€
0,22%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 71,82 | 72,00 | 71,56 | 71,97 | 0,38% | - |
| 26.11.2025 | 72,54 | 73,02 | 71,70 | 71,70 | -1,08% | 100,00 |
| 25.11.2025 | 73,14 | 74,26 | 72,30 | 72,48 | -1,66% | - |
| 24.11.2025 | 74,50 | 74,70 | 73,46 | 73,70 | -1,44% | 50,00 |
| 21.11.2025 | 74,04 | 75,72 | 74,04 | 74,78 | 0,24% | - |
| 20.11.2025 | 76,04 | 76,04 | 74,56 | 74,60 | -2,00% | - |
| 19.11.2025 | 75,54 | 76,12 | 75,30 | 76,12 | 0,16% | - |
| 18.11.2025 | 75,04 | 76,28 | 75,04 | 76,00 | 0,56% | 44,00 |
| 17.11.2025 | 77,44 | 77,60 | 75,58 | 75,58 | -2,50% | 22,00 |
| 14.11.2025 | 78,04 | 78,12 | 77,28 | 77,52 | -1,07% | - |
| 13.11.2025 | 78,14 | 79,02 | 77,92 | 78,36 | -0,23% | 20,00 |
| 12.11.2025 | 77,20 | 78,64 | 77,20 | 78,54 | 1,19% | 123,00 |
| 11.11.2025 | 76,22 | 77,62 | 76,22 | 77,62 | 1,44% | 64,00 |
| 10.11.2025 | 76,32 | 76,82 | 76,26 | 76,52 | 0,05% | - |
| 07.11.2025 | 75,80 | 76,48 | 75,80 | 76,48 | 0,84% | - |
| 06.11.2025 | 76,54 | 76,78 | 75,84 | 75,84 | -1,56% | 65,00 |
| 05.11.2025 | 77,04 | 78,02 | 76,86 | 77,04 | -0,75% | 72,00 |
| 04.11.2025 | 76,06 | 78,28 | 76,06 | 77,62 | 1,04% | 112,00 |
| 03.11.2025 | 77,50 | 77,50 | 76,10 | 76,82 | 1,96% | 734,00 |
| 31.10.2025 | 74,84 | 75,96 | 74,84 | 75,34 | 0,70% | - |
| 30.10.2025 | 75,14 | 76,28 | 74,76 | 74,82 | 0,48% | 1.405,00 |
| 29.10.2025 | 75,20 | 75,62 | 73,94 | 74,46 | -0,88% | 194,00 |
| 28.10.2025 | 77,16 | 77,36 | 75,12 | 75,12 | -2,80% | 1.010,00 |
| 27.10.2025 | 77,42 | 77,42 | 77,24 | 77,28 | -0,41% | - |
| 24.10.2025 | 76,56 | 77,64 | 76,56 | 77,60 | 1,15% | - |
| 23.10.2025 | 77,98 | 77,98 | 75,80 | 76,72 | -2,14% | - |
| 22.10.2025 | 77,26 | 78,46 | 77,26 | 78,40 | 0,93% | 110,00 |
| 21.10.2025 | 78,04 | 78,28 | 77,14 | 77,68 | -0,77% | 94,00 |
| 20.10.2025 | 80,66 | 81,38 | 78,28 | 78,28 | -3,33% | - |
| 17.10.2025 | 77,66 | 80,98 | 77,66 | 80,98 | 2,74% | - |
| 16.10.2025 | 79,30 | 79,58 | 78,82 | 78,82 | -1,05% | - |
| 15.10.2025 | 79,86 | 81,08 | 79,42 | 79,66 | -0,75% | 425,00 |
| 14.10.2025 | 78,94 | 80,44 | 78,94 | 80,26 | 0,45% | - |
| 13.10.2025 | 81,40 | 81,42 | 79,82 | 79,90 | -1,48% | 18,00 |
| 10.10.2025 | 78,86 | 81,46 | 78,86 | 81,10 | 1,71% | - |
| 09.10.2025 | 78,78 | 80,38 | 78,78 | 79,74 | 1,01% | 135,00 |
| 08.10.2025 | 79,42 | 80,60 | 78,68 | 78,94 | -0,98% | 340,00 |
| 07.10.2025 | 79,28 | 80,06 | 79,28 | 79,72 | 0,78% | - |
| 06.10.2025 | 78,46 | 79,94 | 78,46 | 79,10 | 0,00% | - |
| 03.10.2025 | 78,58 | 79,90 | 78,58 | 79,10 | 0,48% | - |
| 02.10.2025 | 78,66 | 79,98 | 78,12 | 78,72 | -0,51% | 400,00 |
| 01.10.2025 | 79,36 | 79,36 | 72,36 | 79,12 | -2,66% | 509,00 |
| 30.09.2025 | 81,28 | 81,28 | 81,28 | 81,28 | -2,78% | - |
| 29.09.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,72% | - |
| 26.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,92% | - |
| 25.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -1,18% | - |
| 24.09.2025 | 81,72 | 83,22 | 81,72 | 83,22 | -0,60% | 24,00 |
| 23.09.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -1,11% | - |
| 22.09.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -0,63% | - |
| 19.09.2025 | 88,04 | 88,04 | 85,18 | 85,20 | -4,05% | 940,00 |
| 18.09.2025 | 87,40 | 88,80 | 87,40 | 88,80 | 0,89% | 870,00 |
| 17.09.2025 | 86,20 | 88,02 | 86,20 | 88,02 | 1,34% | 50,00 |
| 16.09.2025 | 91,46 | 91,46 | 86,86 | 86,86 | -7,38% | 870,00 |
| 15.09.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,19% | - |
| 12.09.2025 | 93,96 | 93,96 | 93,96 | 93,96 | -0,79% | - |
| 11.09.2025 | 93,67 | 95,26 | 93,02 | 94,71 | 2,92% | - |
| 10.09.2025 | 92,02 | 92,02 | 92,02 | 92,02 | -2,08% | - |
| 09.09.2025 | 94,78 | 96,12 | 93,49 | 93,97 | -2,07% | 9,00 |
| 08.09.2025 | 97,16 | 98,01 | 95,60 | 95,96 | -0,35% | - |
| 05.09.2025 | 96,30 | 96,30 | 96,30 | 96,30 | 2,32% | - |
| 04.09.2025 | 94,12 | 94,12 | 94,12 | 94,12 | -4,60% | - |
| 03.09.2025 | 98,66 | 98,66 | 98,66 | 98,66 | 0,61% | - |
| 02.09.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 0,27% | - |
| 01.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,22% | - |
| 29.08.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -1,74% | - |
| 28.08.2025 | 99,76 | 99,76 | 99,76 | 99,76 | 1,51% | - |
| 27.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | -0,22% | - |
| 26.08.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,22% | - |
| 25.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | 1,38% | - |
| 22.08.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 0,39% | - |
| 21.08.2025 | 97,36 | 98,08 | 96,56 | 96,56 | -0,21% | 245,00 |
| 20.08.2025 | 93,76 | 96,76 | 93,76 | 96,76 | 4,45% | 215,00 |
| 19.08.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -1,26% | - |
| 18.08.2025 | 93,82 | 93,82 | 93,82 | 93,82 | 1,32% | - |
| 15.08.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -0,30% | - |
| 14.08.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 1,44% | - |
| 13.08.2025 | 91,56 | 91,56 | 91,56 | 91,56 | -0,46% | - |
| 12.08.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 0,24% | - |
| 11.08.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 1,66% | - |
| 08.08.2025 | 90,26 | 90,26 | 90,26 | 90,26 | 0,89% | - |
| 07.08.2025 | 88,84 | 89,46 | 88,84 | 89,46 | -1,02% | 45,00 |
| 06.08.2025 | 90,38 | 90,38 | 90,38 | 90,38 | 1,32% | - |
| 05.08.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -2,28% | - |
| 04.08.2025 | 90,76 | 91,28 | 90,76 | 91,28 | -5,17% | 70,00 |
| 01.08.2025 | 96,26 | 96,26 | 96,26 | 96,26 | -1,13% | - |
| 31.07.2025 | 96,64 | 98,20 | 96,64 | 97,36 | 4,42% | 82,00 |
| 30.07.2025 | 93,24 | 93,24 | 93,24 | 93,24 | 4,04% | - |
| 29.07.2025 | 89,62 | 89,62 | 89,62 | 89,62 | 0,47% | - |
| 28.07.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,46% | - |
| 25.07.2025 | 90,52 | 90,52 | 90,52 | 90,52 | -1,80% | - |
| 24.07.2025 | 100,20 | 100,20 | 92,18 | 92,18 | -0,58% | 20,00 |
| 23.07.2025 | 92,72 | 92,72 | 92,72 | 92,72 | 2,82% | - |
| 22.07.2025 | 90,18 | 90,18 | 90,18 | 90,18 | -2,89% | - |
| 21.07.2025 | 90,58 | 92,86 | 90,58 | 92,86 | 1,55% | 50,00 |
| 18.07.2025 | 91,44 | 91,44 | 91,44 | 91,44 | 2,26% | - |
| 17.07.2025 | 89,42 | 89,42 | 89,42 | 89,42 | 2,01% | - |
| 16.07.2025 | 87,66 | 87,66 | 87,66 | 87,66 | 1,08% | - |
| 15.07.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 1,95% | - |
| 14.07.2025 | 85,06 | 85,06 | 85,06 | 85,06 | -0,35% | - |
| 11.07.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -0,33% | - |