77,700€
1,52%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 76,80 | 77,83 | 76,49 | 77,76 | 1,59% | - |
| 05.03.2026 | 75,46 | 76,54 | 74,84 | 76,54 | 1,32% | - |
| 04.03.2026 | 75,14 | 75,54 | 73,78 | 75,54 | -0,61% | 105,00 |
| 03.03.2026 | 74,14 | 76,22 | 74,14 | 76,00 | 1,69% | 665,00 |
| 02.03.2026 | 72,68 | 74,74 | 72,68 | 74,74 | 1,99% | 100,00 |
| 27.02.2026 | 70,20 | 73,28 | 70,20 | 73,28 | 3,71% | - |
| 26.02.2026 | 70,82 | 71,20 | 70,66 | 70,66 | -0,87% | - |
| 25.02.2026 | 71,40 | 71,40 | 70,24 | 71,28 | -0,67% | - |
| 24.02.2026 | 71,10 | 71,76 | 70,72 | 71,76 | 0,93% | - |
| 23.02.2026 | 70,00 | 72,40 | 70,00 | 71,10 | 0,23% | - |
| 20.02.2026 | 70,72 | 71,70 | 70,30 | 70,94 | 0,23% | 15,00 |
| 19.02.2026 | 69,26 | 70,78 | 69,26 | 70,78 | 1,61% | - |
| 18.02.2026 | 68,14 | 69,66 | 68,14 | 69,66 | 2,26% | 25,00 |
| 17.02.2026 | 69,94 | 69,94 | 68,02 | 68,12 | -2,60% | - |
| 16.02.2026 | 69,94 | 70,02 | 69,92 | 69,94 | 0,06% | - |
| 13.02.2026 | 69,62 | 70,32 | 69,52 | 69,90 | 0,87% | 135,00 |
| 12.02.2026 | 69,82 | 70,48 | 68,58 | 69,30 | -0,89% | 57,00 |
| 11.02.2026 | 68,16 | 70,02 | 68,02 | 69,92 | 2,07% | - |
| 10.02.2026 | 69,14 | 69,56 | 68,50 | 68,50 | -0,72% | - |
| 09.02.2026 | 69,24 | 70,42 | 67,94 | 69,00 | -1,09% | 279,00 |
| 06.02.2026 | 71,04 | 71,90 | 69,76 | 69,76 | -2,13% | 179,00 |
| 05.02.2026 | 72,90 | 73,92 | 71,28 | 71,28 | -2,62% | 38,00 |
| 04.02.2026 | 71,68 | 75,16 | 71,68 | 73,20 | 1,78% | - |
| 03.02.2026 | 71,04 | 72,72 | 71,04 | 71,92 | 1,24% | 15,00 |
| 02.02.2026 | 69,54 | 71,56 | 69,54 | 71,04 | 1,46% | 25,00 |
| 30.01.2026 | 68,32 | 70,02 | 68,32 | 70,02 | 1,92% | 100,00 |
| 29.01.2026 | 67,42 | 70,08 | 67,42 | 68,70 | 1,33% | 100,00 |
| 28.01.2026 | 68,50 | 69,40 | 67,80 | 67,80 | -1,60% | 750,00 |
| 27.01.2026 | 68,88 | 68,90 | 67,52 | 68,90 | -0,12% | - |
| 26.01.2026 | 67,34 | 68,98 | 67,34 | 68,98 | 1,41% | - |
| 23.01.2026 | 69,00 | 70,12 | 68,02 | 68,02 | -1,96% | 50,00 |
| 22.01.2026 | 68,52 | 69,38 | 67,64 | 69,38 | 2,36% | 265,00 |
| 21.01.2026 | 65,68 | 67,78 | 65,30 | 67,78 | 3,04% | 25,00 |
| 20.01.2026 | 65,78 | 66,46 | 64,66 | 65,78 | 0,03% | 345,00 |
| 19.01.2026 | 66,76 | 67,80 | 65,70 | 65,76 | -1,38% | 1.417,00 |
| 16.01.2026 | 66,08 | 66,68 | 65,36 | 66,68 | 0,69% | - |
| 15.01.2026 | 62,80 | 66,22 | 62,80 | 66,22 | 5,11% | 125,00 |
| 14.01.2026 | 61,74 | 63,00 | 61,62 | 63,00 | 1,51% | - |
| 13.01.2026 | 62,90 | 63,38 | 61,98 | 62,06 | -1,55% | 67,00 |
| 12.01.2026 | 62,42 | 64,42 | 62,42 | 63,04 | 0,22% | 175,00 |
| 09.01.2026 | 64,54 | 64,54 | 62,26 | 62,90 | -3,26% | - |
| 08.01.2026 | 65,92 | 66,06 | 65,02 | 65,02 | -2,25% | - |
| 07.01.2026 | 67,52 | 70,00 | 64,22 | 66,52 | -1,60% | 1.238,00 |
| 06.01.2026 | 67,04 | 67,68 | 66,06 | 67,60 | 0,48% | - |
| 05.01.2026 | 67,04 | 67,92 | 66,76 | 67,28 | 0,78% | 15,00 |
| 02.01.2026 | 67,26 | 67,68 | 66,76 | 66,76 | -3,44% | 20,00 |
| 30.12.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,60% | - |
| 29.12.2025 | 69,56 | 70,22 | 69,52 | 69,56 | -0,29% | 577,00 |
| 23.12.2025 | 70,24 | 70,54 | 69,76 | 69,76 | -1,44% | 10,00 |
| 22.12.2025 | 72,70 | 72,70 | 70,78 | 70,78 | -2,91% | - |
| 19.12.2025 | 73,04 | 74,00 | 72,58 | 72,90 | -0,30% | - |
| 18.12.2025 | 74,04 | 74,58 | 73,04 | 73,12 | -1,46% | - |
| 17.12.2025 | 73,10 | 74,20 | 73,02 | 74,20 | 1,45% | - |
| 16.12.2025 | 74,20 | 75,26 | 73,12 | 73,14 | -2,22% | 166,00 |
| 15.12.2025 | 73,76 | 75,84 | 73,76 | 74,80 | 1,38% | - |
| 12.12.2025 | 74,24 | 74,82 | 73,68 | 73,78 | -1,02% | - |
| 11.12.2025 | 72,70 | 74,64 | 72,70 | 74,54 | 1,94% | - |
| 10.12.2025 | 73,66 | 74,68 | 72,64 | 73,12 | -1,35% | 330,00 |
| 09.12.2025 | 72,76 | 74,24 | 72,76 | 74,12 | 1,76% | - |
| 08.12.2025 | 72,26 | 72,84 | 71,50 | 72,84 | 0,36% | 4,00 |
| 05.12.2025 | 72,10 | 74,00 | 72,10 | 72,58 | -0,63% | 82,00 |
| 04.12.2025 | 70,54 | 73,72 | 70,54 | 73,04 | 3,54% | 12,00 |
| 03.12.2025 | 69,84 | 71,04 | 69,84 | 70,54 | 1,15% | 60,00 |
| 02.12.2025 | 71,46 | 71,46 | 69,62 | 69,74 | -2,92% | 150,00 |
| 01.12.2025 | 71,04 | 71,98 | 71,04 | 71,84 | 0,96% | 138,00 |
| 28.11.2025 | 71,58 | 71,58 | 71,12 | 71,16 | -0,56% | 57,00 |
| 27.11.2025 | 71,58 | 71,58 | 71,56 | 71,56 | -0,20% | - |
| 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 |